Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CVLT	105.50	109.245	105.01	107.43	2.67	522,210	9,842	105.00	134.85
2024-05-02	Q	CVLT	103.58	104.84	102.73	104.76	2.05	344,976	5,824	69.36	105.30
2024-05-01	Q	CVLT	103.13	104.91	101.54	102.71	0.24	456,886	8,072	102.90	109.20
2024-04-30	Q	CVLT	101.87	107.46	100.40	102.47	3.04	715,641	9,159	100.50	104.50
2024-04-29	Q	CVLT	98.30	99.60	97.63	99.43	1.13	520,979	6,973	83.86	100.00
2024-04-26	Q	CVLT	97.10	98.65	97.10	98.30	1.21	183,888	4,481	95.00	109.00
2024-04-25	Q	CVLT	96.05	97.40	95.57	97.09	0.26	277,929	5,167	50.31	104.01
2024-04-24	Q	CVLT	97.31	97.795	96.31	96.83	-0.34	244,081	4,420	70.00	105.67
2024-04-23	Q	CVLT	95.51	97.49	95.14	97.17	1.63	176,510	3,486	80.00	104.01
2024-04-22	Q	CVLT	95.13	95.84	94.28	95.54	0.67	157,670	5,202	93.20	145.00
2024-04-19	Q	CVLT	94.10	95.04	93.48	94.87	0.72	205,931	4,539	93.20	145.00
2024-04-18	Q	CVLT	94.74	96.02	94.075	94.15	-0.48	222,752	4,806	93.20	94.95
2024-04-17	Q	CVLT	96.07	96.65	94.53	94.63	-1.00	242,378	4,912	53.70	109.00
2024-04-16	Q	CVLT	94.37	95.95	93.87	95.63	1.38	186,873	3,834	95.63	103.66
2024-04-15	Q	CVLT	97.16	97.65	93.77	94.23	-2.26	454,371	6,382	93.00	105.67
2024-04-12	Q	CVLT	97.02	97.50	95.66	96.49	-1.43	286,690	4,671	95.86	96.88
2024-04-11	Q	CVLT	97.08	98.625	96.29	97.92	1.39	374,741	5,271	95.09	103.66
2024-04-10	Q	CVLT	95.88	96.99	95.45	96.53	-0.90	286,782	5,762	95.21	109.00
2024-04-09	Q	CVLT	99.88	99.88	96.96	97.43	-2.21	246,757	4,592	81.00	97.60
2024-04-08	Q	CVLT	100.80	100.80	99.25	99.64	-0.56	168,938	3,656	99.15	99.98
2024-04-05	Q	CVLT	99.50	100.825	98.38	100.20	0.59	320,139	3,950	99.68	100.71
2024-04-04	Q	CVLT	100.87	102.215	99.55	99.61	-0.22	214,368	4,058	97.62	101.80
2024-04-03	Q	CVLT	98.76	100.665	98.71	99.83	0.76	172,962	3,289	97.83	100.00
2024-04-02	Q	CVLT	99.24	99.33	97.00	99.07	-1.36	227,201	4,059	97.09	101.05
2024-04-01	Q	CVLT	101.41	101.6468	99.87	100.43	-1.00	159,328	3,249	99.79	100.82
2024-03-29	Q	CVLT	100.47	101.85	100.22	101.43	1.17	0	0	100.95	101.78
2024-03-28	Q	CVLT	100.47	101.85	100.22	101.43	1.17	251,691	4,248	100.95	101.78
2024-03-27	Q	CVLT	99.90	100.29	98.78	100.26	0.89	168,311	3,205	98.69	110.72
2024-03-26	Q	CVLT	100.43	100.84	99.26	99.37	-0.31	148,444	3,371	98.00	109.00
2024-03-25	Q	CVLT	100.26	100.4799	99.50	99.68	-0.86	163,695	3,685	99.28	100.29
2024-03-22	Q	CVLT	100.10	100.94	100.02	100.54	0.30	197,810	3,558	100.00	100.97
2024-03-21	Q	CVLT	99.68	101.00	99.31	100.24	1.24	247,407	4,062	99.85	100.85
2024-03-20	Q	CVLT	97.50	99.56	97.46	99.00	1.58	227,317	3,665	94.57	100.00
2024-03-19	Q	CVLT	96.58	97.65	94.51	97.42	0.19	286,418	4,116	94.11	108.55
2024-03-18	Q	CVLT	97.87	98.7623	97.05	97.23	-0.68	289,387	4,250	69.36	97.80
2024-03-15	Q	CVLT	99.05	99.685	97.42	97.91	-1.94	910,569	4,971	97.59	104.80
2024-03-14	Q	CVLT	99.99	100.10	98.5151	99.85	0.25	280,585	4,368	98.52	104.80
2024-03-13	Q	CVLT	98.42	99.80	97.995	99.60	1.21	342,467	3,854	94.11	104.80
2024-03-12	Q	CVLT	97.76	99.12	97.71	98.39	0.63	337,572	4,478	94.57	109.00
2024-03-11	Q	CVLT	98.08	98.275	96.75	97.76	-0.97	301,741	4,421	92.00	145.00
2024-03-08	Q	CVLT	100.00	100.83	98.0567	98.73	-1.04	283,304	4,837	97.00	158.11
2024-03-07	Q	CVLT	99.60	100.3899	98.618	99.77	0.35	393,311	4,324	97.00	104.80
2024-03-06	Q	CVLT	97.43	99.69	96.70	99.42	3.02	372,974	5,385	97.50	100.99
2024-03-05	Q	CVLT	97.46	97.69	95.95	96.40	-1.52	209,134	4,853	95.00	99.89
2024-03-04	Q	CVLT	97.70	98.26	97.25	97.92	0.34	357,109	5,190	97.17	99.52
2024-03-01	Q	CVLT	95.87	98.63	95.87	97.54	1.83	353,382	5,962	96.63	104.80
2024-02-29	Q	CVLT	96.00	96.00	94.97	95.71	0.47	426,014	5,033	94.03	100.00
2024-02-28	Q	CVLT	94.70	95.40	93.62	95.24	0.46	187,416	3,846	81.00	145.00
2024-02-27	Q	CVLT	95.69	95.69	94.39	94.78	-0.71	236,194	4,683	85.00	151.31
2024-02-26	Q	CVLT	94.73	96.48	94.67	95.49	0.76	272,507	4,289	94.55	110.26
2024-02-23	Q	CVLT	93.99	95.613	93.99	94.73	0.85	223,602	4,256	94.19	94.92
2024-02-22	Q	CVLT	93.60	94.014	92.36	93.88	1.49	265,615	4,068	87.17	99.89
2024-02-21	Q	CVLT	91.32	92.43	90.325	92.39	0.07	461,612	4,907	70.00	145.00
2024-02-20	Q	CVLT	92.92	93.29	91.77	92.32	-1.46	243,663	4,217	82.37	147.72
2024-02-19	Q	CVLT	94.47	94.47	92.90	93.78	-0.86	0	0	88.77	99.89
2024-02-16	Q	CVLT	94.47	94.47	92.90	93.78	-0.86	561,901	5,007	88.77	99.89
2024-02-15	Q	CVLT	94.25	94.72	93.15	94.64	0.20	311,628	5,467	53.70	99.89
2024-02-14	Q	CVLT	92.52	94.8429	92.395	94.44	2.92	410,585	5,349	69.36	151.13
2024-02-13	Q	CVLT	91.22	92.47	90.55	91.52	-1.39	282,261	5,422	91.51	99.89
2024-02-12	Q	CVLT	95.00	95.00	92.45	92.91	-1.96	306,437	6,044	88.88	148.65
2024-02-09	Q	CVLT	94.09	95.68	94.09	94.87	0.95	269,061	4,692	93.50	151.87
2024-02-08	Q	CVLT	93.44	94.9999	93.28	93.92	0.51	420,610	5,611	69.36	99.89
2024-02-07	Q	CVLT	93.38	93.95	93.06	93.41	0.45	263,727	4,319	65.40	149.69
2024-02-06	Q	CVLT	93.45	94.14	92.16	92.96	-0.53	231,130	4,612	51.20	148.41
2024-02-05	Q	CVLT	94.57	95.465	92.24	93.49	-1.80	301,171	4,990	93.50	150.06