기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CommVault Systems Inc | CVLT | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
97.10 | 97.10 | 98.65 | 98.30 | 97.09 |
CVLT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 94.10 | 98.65 | 93.48 | 96.38 | 212,424 | 4.20 | 4.46% |
1개월 | 101.41 | 102.215 | 93.48 | 97.07 | 243,514 | -3.11 | -3.07% |
3개월 | 93.75 | 102.215 | 90.325 | 96.56 | 291,378 | 4.55 | 4.85% |
6개월 | 64.08 | 102.215 | 63.7201 | 85.36 | 297,121 | 34.22 | 53.40% |
1년 | 57.85 | 102.215 | 56.76 | 76.89 | 303,667 | 40.45 | 69.92% |
3년 | 70.83 | 102.215 | 50.41 | 69.46 | 297,781 | 27.47 | 38.78% |
5년 | 61.33 | 102.215 | 24.26 | 58.15 | 351,620 | 36.97 | 60.28% |
CVLT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 98.30 | 1.21 | 1.25% | 97.10 | 98.65 | 97.10 | 183,677 |
26 4월(4) 2024 | 97.09 | 0.26 | 0.27% | 96.01 | 97.40 | 95.57 | 275,904 |
25 4월(4) 2024 | 96.83 | -0.34 | -0.35% | 97.31 | 97.795 | 96.31 | 244,081 |
24 4월(4) 2024 | 97.17 | 1.63 | 1.71% | 95.51 | 97.49 | 95.14 | 176,510 |
23 4월(4) 2024 | 95.54 | 0.67 | 0.71% | 95.13 | 95.84 | 94.28 | 157,670 |
20 4월(4) 2024 | 94.87 | 0.72 | 0.76% | 94.10 | 95.04 | 93.48 | 205,932 |
19 4월(4) 2024 | 94.15 | -0.48 | -0.51% | 94.74 | 96.02 | 94.075 | 222,752 |
18 4월(4) 2024 | 94.63 | -1.00 | -1.05% | 96.07 | 96.65 | 94.53 | 242,653 |
17 4월(4) 2024 | 95.63 | 1.38 | 1.46% | 93.89 | 95.95 | 93.89 | 182,950 |
16 4월(4) 2024 | 94.25 | -2.24 | -2.32% | 97.16 | 97.65 | 93.77 | 454,371 |
13 4월(4) 2024 | 96.49 | -1.43 | -1.46% | 97.02 | 97.76 | 95.66 | 286,690 |
12 4월(4) 2024 | 97.92 | 1.39 | 1.44% | 97.08 | 98.625 | 96.29 | 374,741 |
11 4월(4) 2024 | 96.53 | -0.90 | -0.92% | 95.88 | 96.99 | 95.52 | 280,934 |
10 4월(4) 2024 | 97.43 | -2.21 | -2.22% | 99.88 | 99.88 | 96.96 | 246,757 |
09 4월(4) 2024 | 99.64 | -0.56 | -0.56% | 100.80 | 100.80 | 99.25 | 168,938 |
06 4월(4) 2024 | 100.20 | 0.59 | 0.59% | 99.635 | 100.825 | 99.4725 | 316,467 |
05 4월(4) 2024 | 99.61 | -0.22 | -0.22% | 100.87 | 102.215 | 99.55 | 214,368 |
04 4월(4) 2024 | 99.83 | 0.76 | 0.77% | 98.76 | 100.665 | 98.71 | 173,177 |
03 4월(4) 2024 | 99.07 | -1.36 | -1.35% | 98.63 | 99.277 | 97.00 | 218,611 |
02 4월(4) 2024 | 100.43 | -1.00 | -0.99% | 101.41 | 101.6468 | 99.87 | 159,328 |
29 3월(3) 2024 | 101.43 | 1.17 | 1.17% | 100.47 | 101.85 | 100.22 | 251,691 |