Stockscreener 앱 받기
158.73
0.31%
0.49
시간 외 거래:
158.73
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $162.5 | $155.1 | $7.41 | 846,161.0 | +0.31% |
| 2024-12-19 | $163.2 | $157.9 | $5.30 | 413,636.0 | -0.29% |
| 2024-12-18 | $167.2 | $157.6 | $9.57 | 481,177.0 | -4.65% |
| 2024-12-17 | $169.6 | $166.2 | $3.44 | 261,915.0 | -2.58% |
| 2024-12-16 | $171.8 | $168.7 | $3.02 | 193,722.0 | +1.27% |
| 2024-12-13 | $173.8 | $167.9 | $5.88 | 230,781.0 | -2.57% |
| 2024-12-12 | $174.3 | $171.4 | $2.98 | 152,577.0 | +0.02% |
| 2024-12-11 | $176.7 | $172.9 | $3.81 | 281,812.0 | -0.01% |
| 2024-12-10 | $174.8 | $171.5 | $3.24 | 254,996.0 | +0.53% |
| 2024-12-09 | $178.1 | $169.7 | $8.47 | 262,225.0 | -2.01% |
| 2024-12-06 | $176.1 | $172.4 | $3.74 | 246,726.0 | +2.04% |
| 2024-12-05 | $174.8 | $170.9 | $3.89 | 266,490.0 | -1.44% |
| 2024-12-04 | $175.9 | $171.1 | $4.81 | 241,404.0 | +2.56% |
| 2024-12-03 | $172.2 | $169.6 | $2.60 | 200,652.0 | -0.27% |
| 2024-12-02 | $175.0 | $170.6 | $4.38 | 248,643.0 | -0.43% |
| 2024-11-29 | $173.6 | $171.2 | $2.39 | 137,218.0 | -0.02% |
| 2024-11-27 | $178.4 | $171.0 | $7.39 | 233,362.0 | -3.36% |
| 2024-11-26 | $178.7 | $173.3 | $5.45 | 275,322.0 | +1.14% |
| 2024-11-25 | $178.0 | $174.0 | $3.95 | 360,733.0 | +0.57% |
| 2024-11-22 | $174.9 | $169.5 | $5.36 | 376,738.0 | +2.29% |
Commvault Systems Inc 주식 (CVLT) 연도별 가격 이력
이 심층 분석에서는 Commvault Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Commvault Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Commvault Systems Inc 주식 (CVLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.1 | $155.1 | $23.05 | 5,429,078.0 | -7.49% |
| 2024-11 | $178.7 | $153.6 | $25.17 | 7,574,394.0 | +9.86% |
| 2024-10 | $171.3 | $131.6 | $39.68 | 9,370,427.0 | +1.52% |
| 2024-09 | $157.1 | $139.4 | $17.69 | 6,202,388.0 | -1.00% |
| 2024-08 | $156.0 | $127.3 | $28.65 | 8,201,090.0 | +1.67% |
| 2024-07 | $155.3 | $118.7 | $36.64 | 8,388,310.0 | +25.73% |
| 2024-06 | $122.2 | $107.1 | $15.04 | 7,808,531.0 | +13.00% |
| 2024-05 | $113.4 | $101.5 | $11.83 | 6,868,186.0 | +4.99% |
| 2024-04 | $107.5 | $93.48 | $13.98 | 5,708,178.0 | +1.03% |
| 2024-03 | $101.8 | $94.51 | $7.34 | 5,734,915.0 | +5.98% |
| 2024-02 | $96.48 | $90.33 | $6.16 | 6,714,835.0 | +4.40% |
| 2024-01 | $92.81 | $73.33 | $19.48 | 6,030,046.0 | +14.82% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.00 | $73.05 | $7.95 | 4,907,113.0 | +8.52% |
| 2023-11 | $74.07 | $64.33 | $9.74 | 6,325,672.0 | +12.59% |
| 2023-10 | $69.76 | $63.70 | $6.06 | 4,192,568.0 | -3.34% |
| 2023-09 | $69.39 | $66.96 | $2.43 | 4,769,107.0 | -1.02% |
| 2023-08 | $75.50 | $67.50 | $8.00 | 6,675,154.0 | -12.34% |
| 2023-07 | $78.80 | $71.25 | $7.55 | 4,571,330.0 | +7.31% |
| 2023-06 | $73.24 | $69.15 | $4.09 | 7,692,410.0 | +4.20% |
| 2023-05 | $70.07 | $57.90 | $12.17 | 9,328,607.0 | +19.60% |
| 2023-04 | $61.85 | $55.76 | $6.09 | 5,634,241.0 | +2.70% |
| 2023-03 | $59.73 | $53.70 | $6.03 | 5,309,274.0 | -3.63% |
| 2023-02 | $66.89 | $58.60 | $8.29 | 5,882,386.0 | -5.38% |
| 2023-01 | $66.89 | $53.20 | $13.69 | 6,542,738.0 | -0.97% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.15 | $59.87 | $8.28 | 5,098,676.0 | -4.79% |
| 2022-11 | $69.16 | $60.79 | $8.37 | 7,765,604.0 | +8.39% |
| 2022-10 | $62.34 | $52.39 | $9.95 | 5,838,846.0 | +14.80% |
| 2022-09 | $54.28 | $50.26 | $4.02 | 6,026,805.0 | -2.30% |
| 2022-08 | $60.80 | $54.02 | $6.78 | 4,623,534.0 | -3.21% |
| 2022-07 | $67.99 | $53.87 | $14.12 | 4,887,365.0 | -10.83% |
| 2022-06 | $66.53 | $58.30 | $8.23 | 5,556,229.0 | +3.10% |
| 2022-05 | $63.49 | $55.72 | $7.77 | 5,402,704.0 | +0.02% |
| 2022-04 | $67.55 | $60.79 | $6.76 | 3,187,471.0 | -8.06% |
| 2022-03 | $68.19 | $59.31 | $8.88 | 7,133,978.0 | +5.47% |
| 2022-02 | $68.39 | $59.01 | $9.38 | 5,197,761.0 | -6.74% |
| 2022-01 | $70.87 | $63.69 | $7.18 | 6,093,350.0 | -2.12% |
11.56%
1.36%
자본화:
|
볼륨(24시간):