Commvault Systems Inc. Common Stockのデータ

Commvault Systems Inc. Common Stockの基本情報

名前 Commvault Systems Inc. Common Stock
ティッカー CVLT
国 United States
上場年 2006.0
セクター Technology

Commvault Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.44 68.89 71.44 69.48 448200.0 69.48
2021-02-12 72.33 70.36 70.89 71.26 335200.0 71.26
2021-02-11 71.94 69.84 70.97 71.08 550000.0 71.08
2021-02-10 71.06 68.46 69.45 70.41 614500.0 70.41
2021-02-09 69.85 67.5 67.82 69.1 287700.0 69.1
2021-02-08 68.16 67.01 67.07 68.16 299800.0 68.16
2021-02-05 67.19 64.45 64.45 67.17 383300.0 67.17
2021-02-04 65.0 63.76 64.75 64.72 293200.0 64.72
2021-02-03 65.04 63.42 63.72 64.43 424300.0 64.43
2021-02-02 65.17 62.43 64.87 63.76 454800.0 63.76
2021-02-01 64.93 62.62 63.23 64.48 403300.0 64.48
2021-01-29 65.25 61.74 63.57 62.78 699000.0 62.78
2021-01-28 63.89 57.85 61.03 63.14 1203400.0 63.14
2021-01-27 60.63 56.99 59.85 59.88 803000.0 59.88
2021-01-26 60.85 58.96 59.48 60.63 471700.0 60.63
2021-01-25 60.35 58.7 60.29 59.44 214700.0 59.44
2021-01-22 59.96 57.8 58.23 59.84 288500.0 59.84
2021-01-21 60.26 58.5 60.26 58.52 246500.0 58.52
2021-01-20 60.2 58.18 58.79 59.83 542600.0 59.83
2021-01-19 58.81 57.45 57.45 58.42 287100.0 58.42
2021-01-15 57.95 56.53 56.89 57.48 260300.0 57.48
2021-01-14 58.5 57.12 57.84 57.23 297900.0 57.23
2021-01-13 59.81 57.72 59.81 57.78 377000.0 57.78
2021-01-12 59.9 57.17 58.0 58.4 368000.0 58.4
2021-01-11 57.33 56.12 56.79 56.43 179100.0 56.43
2021-01-08 58.0 56.78 57.74 57.3 236900.0 57.3
2021-01-07 57.73 56.04 56.04 57.37 256600.0 57.37
2021-01-06 56.66 53.82 55.07 56.26 356700.0 56.26
2021-01-05 55.09 53.92 53.98 54.89 249100.0 54.89
2021-01-04 55.79 54.0 55.62 54.6 313900.0 54.6
2020-12-31 55.55 54.51 55.01 55.37 224600.0 55.37
2020-12-30 55.76 54.95 55.3 55.04 213600.0 55.04
2020-12-29 56.93 55.04 56.61 55.14 213300.0 55.14
2020-12-28 58.25 56.54 57.9 56.55 381500.0 56.55
2020-12-24 57.28 56.38 56.84 57.2 142700.0 57.2
2020-12-23 56.65 55.6 56.02 56.48 293600.0 56.48
2020-12-22 56.2 55.46 55.46 55.89 474100.0 55.89
2020-12-21 56.0 53.42 55.0 55.14 658700.0 55.14
2020-12-18 53.51 52.7 52.9 53.42 924600.0 53.42
2020-12-17 53.07 51.96 52.46 52.59 349700.0 52.59
2020-12-16 53.35 51.77 52.98 52.11 475200.0 52.11
2020-12-15 53.11 52.14 52.9 52.88 373500.0 52.88
2020-12-14 53.85 52.56 52.9 52.76 293600.0 52.76
2020-12-11 52.05 51.04 51.27 51.97 252300.0 51.97
2020-12-10 51.77 49.48 49.92 51.6 277500.0 51.6
2020-12-09 50.43 49.1 50.19 50.18 331800.0 50.18
2020-12-08 50.16 49.09 49.38 50.03 329000.0 50.03
2020-12-07 49.78 49.03 49.06 49.62 176800.0 49.62
2020-12-04 49.06 48.4 48.81 49.02 280800.0 49.02
2020-12-03 49.47 48.54 48.97 48.65 198900.0 48.65
2020-12-02 49.1 47.22 47.84 48.9 270800.0 48.9
2020-12-01 48.8 46.91 48.08 47.86 424600.0 47.86
2020-11-30 49.2 47.55 48.85 47.76 375100.0 47.76
2020-11-27 48.91 47.27 47.77 48.91 116600.0 48.91
2020-11-25 48.1 47.12 47.82 47.87 238000.0 47.87
2020-11-24 49.11 47.8 48.61 47.94 343400.0 47.94
2020-11-23 48.34 47.39 47.53 48.06 310900.0 48.06
2020-11-20 47.55 45.92 45.92 47.43 399300.0 47.43
2020-11-19 46.39 44.91 45.3 46.36 216800.0 46.36
2020-11-18 46.25 44.8 45.42 45.66 375600.0 45.66
2020-11-17 45.79 42.77 42.77 45.69 458800.0 45.69
2020-11-16 45.87 45.07 45.26 45.81 270300.0 45.81
2020-11-13 45.14 43.84 43.84 44.92 221200.0 44.92
2020-11-12 44.62 43.26 44.01 43.47 150400.0 43.47
2020-11-11 44.48 43.38 44.24 44.23 216300.0 44.23
2020-11-10 45.37 43.69 44.9 43.9 357400.0 43.9
2020-11-09 46.23 44.03 44.38 45.16 423400.0 45.16
2020-11-06 43.86 42.93 43.55 43.52 237200.0 43.52
2020-11-05 43.86 41.23 43.18 43.51 213500.0 43.51
2020-11-04 43.53 42.28 42.33 42.93 234600.0 42.93
2020-11-03 42.5 40.64 40.83 42.33 447300.0 42.33
2020-11-02 40.42 39.54 39.98 40.28 334500.0 40.28
2020-10-30 40.33 39.2 40.0 39.59 375800.0 39.59
2020-10-29 40.71 39.53 40.0 40.17 263500.0 40.17
2020-10-28 42.97 39.39 42.3 40.0 545300.0 40.0
2020-10-27 44.9 41.98 42.5 42.46 613000.0 42.46
2020-10-26 42.31 41.03 41.85 41.14 442300.0 41.14
2020-10-23 42.5 41.56 42.1 42.32 188300.0 42.32
2020-10-22 42.02 41.26 41.81 41.91 206800.0 41.91
2020-10-21 42.16 41.37 41.8 41.67 147600.0 41.67
2020-10-20 42.82 41.76 42.56 41.76 177100.0 41.76
2020-10-19 43.69 42.29 43.56 42.37 201400.0 42.37
2020-10-16 43.96 43.28 43.61 43.37 162500.0 43.37
2020-10-15 44.01 42.82 43.11 43.87 173800.0 43.87
2020-10-14 44.23 43.04 43.4 43.47 173700.0 43.47
2020-10-13 44.68 43.49 44.46 43.73 190900.0 43.73
2020-10-12 44.73 43.85 44.0 44.56 238800.0 44.56
2020-10-09 43.9 43.32 43.54 43.81 194000.0 43.81
2020-10-08 43.22 42.51 42.64 43.2 219800.0 43.2
2020-10-07 43.12 42.12 42.12 42.48 270200.0 42.48
2020-10-06 42.9 41.26 41.49 41.95 394900.0 41.95
2020-10-05 41.71 40.6 40.79 41.43 295700.0 41.43
2020-10-02 41.03 38.9 38.9 40.44 377300.0 40.44
2020-10-01 41.59 40.74 40.97 41.41 284600.0 41.41
2020-09-30 41.38 40.53 41.15 40.8 243400.0 40.8
2020-09-29 41.36 40.87 41.06 41.15 224500.0 41.15
2020-09-28 41.01 40.18 40.54 40.97 228800.0 40.97
2020-09-25 40.39 39.71 39.79 40.07 213100.0 40.07
2020-09-24 40.39 39.3 39.56 39.84 297000.0 39.84
2020-09-23 41.17 39.83 40.71 39.83 338800.0 39.83
2020-09-22 41.7 40.05 40.65 40.91 309900.0 40.91
2020-09-21 40.67 40.01 40.01 40.65 380900.0 40.65
2020-09-18 41.3 40.44 41.22 40.88 1175600.0 40.88
2020-09-17 41.04 40.2 40.27 40.86 264500.0 40.86
2020-09-16 41.67 40.72 40.97 40.89 260200.0 40.89
2020-09-15 41.42 39.84 40.87 40.63 232000.0 40.63
2020-09-14 41.49 40.62 40.85 41.11 229500.0 41.11
2020-09-11 41.07 39.4 39.97 40.39 309600.0 40.39
2020-09-10 40.79 39.55 40.47 39.67 282100.0 39.67
2020-09-09 40.66 39.71 40.39 40.18 216900.0 40.18
2020-09-08 40.98 40.07 40.29 40.21 235600.0 40.21
2020-09-04 42.47 40.04 42.47 40.86 429400.0 40.86
2020-09-03 43.49 41.84 43.49 42.13 335300.0 42.13
2020-09-02 43.79 42.87 43.64 43.69 216400.0 43.69
2020-09-01 43.47 42.97 43.34 43.41 191900.0 43.41
2020-08-31 43.99 43.04 43.48 43.23 290900.0 43.23
2020-08-28 43.98 43.3 43.92 43.54 187900.0 43.54
2020-08-27 44.07 43.33 44.07 43.53 221900.0 43.53
2020-08-26 44.16 43.42 43.43 43.83 220300.0 43.83
2020-08-25 43.5 43.0 43.38 43.23 158700.0 43.23
2020-08-24 43.47 42.7 43.07 43.46 213600.0 43.46
2020-08-21 43.43 42.61 43.38 42.72 179100.0 42.72
2020-08-20 43.36 42.82 42.84 43.29 203100.0 43.29
2020-08-19 43.74 42.49 42.63 43.14 345300.0 43.14
2020-08-18 42.78 41.52 41.76 42.53 348700.0 42.53
2020-08-17 42.7 41.94 42.28 42.15 295200.0 42.15
2020-08-14 43.1 42.27 42.29 42.46 160700.0 42.46
2020-08-13 43.23 42.43 42.66 42.66 221500.0 42.66
2020-08-12 43.52 42.74 43.28 42.77 188500.0 42.77
2020-08-11 43.34 42.54 43.3 42.78 285500.0 42.78
2020-08-10 43.9 42.94 43.83 43.09 245400.0 43.09
2020-08-07 44.19 43.27 43.27 43.87 266100.0 43.87
2020-08-06 43.85 43.24 43.7 43.6 226000.0 43.6
2020-08-05 44.28 43.39 43.74 43.7 344100.0 43.7
2020-08-04 44.23 43.58 43.94 44.13 280900.0 44.13
2020-08-03 44.42 43.84 44.3 44.07 337400.0 44.07
2020-07-31 44.09 42.65 43.4 44.08 428400.0 44.08
2020-07-30 43.82 42.09 42.9 43.43 409100.0 43.43
2020-07-29 44.26 42.76 43.63 43.6 620500.0 43.6
2020-07-28 46.33 40.51 45.79 42.85 1541400.0 42.85
2020-07-27 39.2 37.8 38.0 39.2 288000.0 39.2
2020-07-24 38.49 37.73 38.4 37.94 197500.0 37.94
2020-07-23 39.32 38.45 38.45 38.6 264100.0 38.6
2020-07-22 39.14 38.43 38.76 38.61 206400.0 38.61
2020-07-21 39.3 38.58 39.3 38.82 280300.0 38.82
2020-07-20 39.18 38.33 38.41 38.84 170600.0 38.84
2020-07-17 38.47 37.82 38.22 38.42 165700.0 38.42
2020-07-16 38.62 37.73 37.82 38.18 231200.0 38.18
2020-07-15 39.55 36.51 38.33 38.69 371100.0 38.69
2020-07-14 37.81 36.5 36.73 37.76 318100.0 37.76
2020-07-13 38.26 37.21 38.24 37.23 421600.0 37.23
2020-07-10 38.09 37.3 37.91 37.92 163400.0 37.92
2020-07-09 38.35 37.28 38.1 37.83 193800.0 37.83
2020-07-08 38.27 37.47 37.93 38.07 194200.0 38.07
2020-07-07 39.05 37.71 38.69 37.83 251900.0 37.83
2020-07-06 39.79 38.7 39.79 38.9 258400.0 38.9
2020-07-02 39.81 38.93 39.58 39.15 214300.0 39.15
2020-07-01 39.43 38.42 38.62 38.99 465700.0 38.99
2020-06-30 38.96 38.13 38.34 38.7 237800.0 38.7
2020-06-29 38.3 37.23 37.77 38.13 215200.0 38.13
2020-06-26 37.89 36.82 37.37 37.35 510800.0 37.35
2020-06-25 37.69 36.66 37.28 37.67 373000.0 37.67
2020-06-24 37.85 37.13 37.57 37.48 283600.0 37.48
2020-06-23 38.47 37.65 38.24 37.9 368500.0 37.9
2020-06-22 38.08 37.18 37.88 37.78 306900.0 37.78
2020-06-19 38.58 37.26 38.5 37.89 1085200.0 37.89
2020-06-18 39.28 37.99 38.59 38.27 342600.0 38.27
2020-06-17 39.61 38.37 39.5 38.88 255500.0 38.88
2020-06-16 40.22 39.11 39.37 39.46 275800.0 39.46
2020-06-15 38.83 37.57 37.86 38.55 290700.0 38.55
2020-06-12 38.91 37.73 38.15 38.78 423400.0 38.78
2020-06-11 38.51 36.85 38.35 36.92 497800.0 36.92
2020-06-10 41.15 39.12 41.04 39.56 499400.0 39.56
2020-06-09 41.73 40.76 41.38 40.87 280700.0 40.87
2020-06-08 41.82 40.15 41.01 41.75 289600.0 41.75
2020-06-05 40.72 39.54 40.47 39.93 308200.0 39.93
2020-06-04 40.26 39.36 40.01 39.61 236900.0 39.61
2020-06-03 40.98 40.11 40.75 40.42 253200.0 40.42
2020-06-02 41.66 40.31 41.35 40.65 390200.0 40.65
2020-06-01 41.5 39.9 40.47 41.03 703500.0 41.03
2020-05-29 40.58 38.57 38.9 40.46 446000.0 40.46
2020-05-28 40.31 38.82 40.0 38.96 345900.0 38.96
2020-05-27 39.83 37.73 38.59 39.75 447900.0 39.75
2020-05-26 38.32 36.75 37.15 38.22 583200.0 38.22
2020-05-22 36.14 35.46 35.61 36.09 274500.0 36.09
2020-05-21 36.03 35.46 35.71 35.63 392300.0 35.63
2020-05-20 36.42 35.72 35.91 35.95 341700.0 35.95
2020-05-19 36.48 35.45 36.34 35.56 399400.0 35.56
2020-05-18 36.38 34.82 34.9 36.12 565700.0 36.12
2020-05-15 36.46 35.21 35.72 35.58 1241300.0 35.58
2020-05-14 35.75 34.42 35.07 35.71 543900.0 35.71
2020-05-13 37.45 34.59 36.32 35.41 746900.0 35.41
2020-05-12 42.62 37.03 41.65 37.31 1112700.0 37.31
2020-05-11 45.67 43.83 44.13 45.33 704900.0 45.33
2020-05-08 45.03 43.24 43.65 44.95 444000.0 44.95
2020-05-07 43.42 42.71 43.16 43.26 415800.0 43.26
2020-05-06 42.94 41.2 41.7 42.48 356200.0 42.48
2020-05-05 42.65 41.28 41.58 41.45 312500.0 41.45
2020-05-04 41.78 40.72 41.15 41.09 306900.0 41.09
2020-05-01 42.25 40.84 41.68 41.47 472800.0 41.47
2020-04-30 43.86 42.68 42.97 42.69 422800.0 42.69
2020-04-29 44.03 42.54 43.27 43.53 454100.0 43.53
2020-04-28 45.64 42.09 45.08 42.19 668600.0 42.19
2020-04-27 45.42 43.69 43.69 44.27 586400.0 44.27
2020-04-24 43.38 42.45 42.71 43.12 309900.0 43.12
2020-04-23 43.49 42.16 42.48 42.47 320000.0 42.47
2020-04-22 43.66 41.19 41.58 42.51 1358700.0 42.51
2020-04-21 41.5 39.23 40.27 40.89 658400.0 40.89
2020-04-20 42.48 40.05 40.53 40.92 948200.0 40.92
2020-04-17 40.98 39.77 40.74 39.97 544100.0 39.97
2020-04-16 40.01 38.81 39.31 39.95 575900.0 39.95
2020-04-15 40.91 39.35 40.23 39.63 452100.0 39.63
2020-04-14 42.24 41.0 41.58 41.66 420200.0 41.66
2020-04-13 42.24 40.69 41.62 41.11 422900.0 41.11
2020-04-09 42.66 40.64 41.58 41.79 696600.0 41.79
2020-04-08 41.18 39.62 40.11 40.77 703000.0 40.77
2020-04-07 41.34 39.36 41.19 39.56 552500.0 39.56
2020-04-06 40.19 38.51 40.05 40.02 474200.0 40.02
2020-04-03 39.37 37.29 38.27 38.27 1026200.0 38.27
2020-04-02 38.97 36.92 36.94 38.35 941000.0 38.35
2020-04-01 39.27 36.88 39.27 37.63 606600.0 37.63
2020-03-31 41.28 39.2 40.97 40.48 1440700.0 40.48
2020-03-30 40.55 37.17 38.3 39.13 1811100.0 39.13
2020-03-27 38.9 34.71 36.08 38.31 1522000.0 38.31
2020-03-26 38.63 36.62 37.41 37.92 1227600.0 37.92
2020-03-25 38.11 34.37 37.02 37.15 1420500.0 37.15
2020-03-24 37.17 35.35 35.92 37.01 979200.0 37.01
2020-03-23 34.54 30.86 31.15 34.5 855000.0 34.5
2020-03-20 32.38 29.6 30.53 30.69 1310600.0 30.69
2020-03-19 30.73 27.35 27.36 30.09 796900.0 30.09
2020-03-18 30.87 24.26 28.67 27.83 1510800.0 27.83
2020-03-17 33.49 29.67 32.43 30.41 1601200.0 30.41
2020-03-16 33.86 30.78 32.31 32.18 1046000.0 32.18
2020-03-13 35.14 31.39 33.3 35.1 1741000.0 35.1
2020-03-12 34.62 31.03 33.66 31.81 1242100.0 31.81
2020-03-11 36.94 33.7 36.59 35.75 1317800.0 35.75
2020-03-10 39.76 35.57 39.5 37.48 960000.0 37.48
2020-03-09 39.87 37.33 37.84 38.31 1212900.0 38.31
2020-03-06 41.41 38.7 39.18 41.17 714600.0 41.17
2020-03-05 41.56 39.49 41.12 40.46 706500.0 40.46
2020-03-04 42.64 40.64 42.28 42.29 483400.0 42.29
2020-03-03 42.32 40.73 41.57 41.66 601700.0 41.66
2020-03-02 42.49 39.83 41.96 41.64 1081100.0 41.64
2020-02-28 41.85 39.75 40.4 41.7 938900.0 41.7
2020-02-27 43.93 41.62 43.44 41.69 679900.0 41.69
2020-02-26 46.32 44.37 45.46 44.43 358100.0 44.43
2020-02-25 48.48 45.12 48.2 45.34 474700.0 45.34
2020-02-24 48.27 47.12 47.2 47.99 457300.0 47.99
2020-02-21 50.54 48.93 50.54 48.98 420900.0 48.98
2020-02-20 51.33 49.91 50.83 50.72 300100.0 50.72
2020-02-19 51.6 50.82 51.24 50.85 483800.0 50.85
2020-02-18 51.6 50.5 50.98 51.27 455400.0 51.27