CVLT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 107.585 | -1.21 | -1.11% | 109.00 | 109.00 | 105.76 | 458,640 |
May 30 2024 | 108.79 | -2.36 | -2.12% | 110.79 | 111.71 | 108.68 | 217,142 |
May 29 2024 | 111.15 | -0.21 | -0.19% | 110.44 | 111.505 | 110.28 | 230,811 |
May 28 2024 | 111.36 | 0.76 | 0.69% | 110.97 | 112.27 | 110.50 | 237,571 |
May 24 2024 | 110.60 | -0.03 | -0.03% | 111.11 | 111.69 | 109.9206 | 184,668 |
May 23 2024 | 110.63 | 0.60 | 0.55% | 110.58 | 111.9999 | 110.13 | 204,403 |
May 22 2024 | 110.03 | -0.67 | -0.61% | 110.69 | 110.96 | 109.05 | 234,319 |
May 21 2024 | 110.70 | 0.14 | 0.13% | 109.99 | 111.18 | 109.40 | 226,833 |
May 20 2024 | 110.56 | -0.68 | -0.61% | 111.11 | 111.50 | 109.81 | 276,656 |
May 17 2024 | 111.24 | 0.51 | 0.46% | 110.75 | 111.71 | 109.94 | 313,028 |
May 16 2024 | 110.73 | -1.64 | -1.46% | 112.19 | 113.37 | 108.47 | 468,607 |
May 15 2024 | 112.37 | 3.54 | 3.25% | 109.56 | 112.615 | 109.56 | 287,919 |
May 14 2024 | 108.83 | 0.47 | 0.43% | 108.27 | 109.1844 | 107.14 | 427,827 |
May 13 2024 | 108.36 | -2.96 | -2.66% | 111.56 | 111.845 | 107.945 | 575,272 |
May 10 2024 | 111.32 | 0.28 | 0.25% | 110.95 | 112.60 | 110.95 | 280,901 |
May 09 2024 | 111.04 | 1.86 | 1.70% | 109.18 | 111.39 | 108.48 | 255,026 |
May 08 2024 | 109.18 | 0.18 | 0.17% | 108.52 | 110.00 | 108.43 | 307,501 |
May 07 2024 | 109.00 | 0.07 | 0.06% | 109.00 | 110.43 | 107.81 | 388,904 |
May 06 2024 | 108.93 | 1.50 | 1.40% | 107.45 | 109.00 | 107.01 | 305,133 |
May 03 2024 | 107.43 | 2.67 | 2.55% | 105.50 | 109.245 | 105.01 | 522,210 |
May 02 2024 | 104.76 | 2.05 | 2.00% | 103.58 | 104.84 | 102.73 | 344,976 |
May 01 2024 | 102.71 | 0.24 | 0.23% | 103.13 | 104.91 | 101.54 | 456,884 |
Apr 30 2024 | 102.47 | 3.04 | 3.06% | 101.87 | 107.46 | 100.40 | 715,651 |
Apr 29 2024 | 99.43 | 1.13 | 1.15% | 98.30 | 99.60 | 97.63 | 520,979 |
Apr 26 2024 | 98.30 | 1.21 | 1.25% | 97.10 | 98.65 | 97.10 | 183,677 |
Apr 25 2024 | 97.09 | 0.26 | 0.27% | 96.01 | 97.40 | 95.57 | 275,904 |
Apr 24 2024 | 96.83 | -0.34 | -0.35% | 97.31 | 97.795 | 96.31 | 244,081 |
Apr 23 2024 | 97.17 | 1.63 | 1.71% | 95.51 | 97.49 | 95.14 | 176,510 |
Apr 22 2024 | 95.54 | 0.67 | 0.71% | 95.13 | 95.84 | 94.28 | 157,670 |
Apr 19 2024 | 94.87 | 0.72 | 0.76% | 94.10 | 95.04 | 93.48 | 205,932 |
Apr 18 2024 | 94.15 | -0.48 | -0.51% | 94.74 | 96.02 | 94.075 | 222,752 |
Apr 17 2024 | 94.63 | -1.00 | -1.05% | 96.07 | 96.65 | 94.53 | 242,653 |
Apr 16 2024 | 95.63 | 1.38 | 1.46% | 93.89 | 95.95 | 93.89 | 182,950 |
Apr 15 2024 | 94.25 | -2.24 | -2.32% | 97.16 | 97.65 | 93.77 | 454,371 |
Apr 12 2024 | 96.49 | -1.43 | -1.46% | 97.02 | 97.76 | 95.66 | 286,690 |
Apr 11 2024 | 97.92 | 1.39 | 1.44% | 97.08 | 98.625 | 96.29 | 374,741 |
Apr 10 2024 | 96.53 | -0.90 | -0.92% | 95.88 | 96.99 | 95.52 | 280,934 |
Apr 09 2024 | 97.43 | -2.21 | -2.22% | 99.88 | 99.88 | 96.96 | 246,757 |
Apr 08 2024 | 99.64 | -0.56 | -0.56% | 100.80 | 100.80 | 99.25 | 168,938 |
Apr 05 2024 | 100.20 | 0.59 | 0.59% | 99.635 | 100.825 | 99.4725 | 316,467 |
Apr 04 2024 | 99.61 | -0.22 | -0.22% | 100.87 | 102.215 | 99.55 | 214,368 |
Apr 03 2024 | 99.83 | 0.76 | 0.77% | 98.76 | 100.665 | 98.71 | 173,177 |
Apr 02 2024 | 99.07 | -1.36 | -1.35% | 98.63 | 99.277 | 97.00 | 218,611 |
Apr 01 2024 | 100.43 | -1.00 | -0.99% | 101.41 | 101.6468 | 99.87 | 159,328 |
Mar 28 2024 | 101.43 | 1.17 | 1.17% | 100.47 | 101.85 | 100.22 | 251,691 |
Mar 27 2024 | 100.26 | 0.89 | 0.90% | 99.90 | 100.29 | 98.78 | 168,311 |
Mar 26 2024 | 99.37 | -0.31 | -0.31% | 100.43 | 100.84 | 99.26 | 148,444 |
Mar 25 2024 | 99.68 | -0.86 | -0.86% | 100.26 | 100.4799 | 99.50 | 163,695 |
Mar 22 2024 | 100.54 | 0.30 | 0.30% | 100.10 | 100.94 | 99.95 | 197,810 |
Mar 21 2024 | 100.24 | 1.24 | 1.25% | 99.68 | 101.00 | 99.31 | 247,542 |
Mar 20 2024 | 99.00 | 1.58 | 1.62% | 97.50 | 99.56 | 97.46 | 227,312 |
Mar 19 2024 | 97.42 | 0.19 | 0.20% | 96.58 | 97.65 | 94.51 | 286,418 |
Mar 18 2024 | 97.23 | -0.68 | -0.69% | 97.87 | 98.7623 | 97.05 | 288,989 |
Mar 15 2024 | 97.91 | -1.94 | -1.94% | 99.60 | 99.80 | 97.42 | 837,366 |
Mar 14 2024 | 99.85 | 0.25 | 0.25% | 99.99 | 100.10 | 98.5151 | 280,585 |
Mar 13 2024 | 99.60 | 1.21 | 1.23% | 98.42 | 99.80 | 97.995 | 342,467 |
Mar 12 2024 | 98.39 | 0.63 | 0.64% | 97.76 | 99.12 | 97.18 | 337,572 |
Mar 11 2024 | 97.76 | -0.97 | -0.98% | 98.08 | 98.37 | 96.75 | 301,741 |
Mar 08 2024 | 98.73 | -1.04 | -1.04% | 100.00 | 100.83 | 98.0567 | 283,304 |
Mar 07 2024 | 99.77 | 0.35 | 0.35% | 99.60 | 100.3899 | 98.618 | 393,311 |
Mar 06 2024 | 99.42 | 3.02 | 3.13% | 97.43 | 99.69 | 96.70 | 373,005 |
Mar 05 2024 | 96.40 | -1.52 | -1.55% | 97.46 | 97.69 | 95.95 | 209,134 |