CVLT Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-44,W-46,M-63 200: 149.88  100: 159.17
50: 159.13 21: 154.72		 No 151.08 149.74 April 17, 2025
D-45,W-47,M-63 200: 149.82  100: 159.35
50: 159.51 21: 155.25		 No 152.19 151.06 April 16, 2025
D-47,W-49,M-65 200: 149.72  100: 159.52
50: 159.86 21: 155.69		 No 153.96 154.51 April 15, 2025
D-47,W-48,M-65 200: 149.59  100: 159.61
50: 160.07 21: 155.81		 No 156.26 153.53 April 14, 2025
D-46,W-48,M-64 200: 149.47  100: 159.74
50: 160.34 21: 156.05		 No 150.79 152.49 April 11, 2025
D-45,W-47,M-64 200: 149.33  100: 159.88
50: 160.66 21: 156.43		 No 151.8 151.39 April 10, 2025
D-49,W-50,M-64 200: 149.24  100: 160.06
50: 161.04 21: 156.96		 No 139.66 157.72 April 9, 2025
D-35,W-41,M-58 200: 149.09  100: 160.11
50: 161.18 21: 156.88		 Yes 147.51 140.51 April 8, 2025
D-33,W-40,M-57 200: 149.14  100: 160.89
50: 162.83 21: 160.34		 Yes 142.66 139.35 April 4, 2025
D-41,W-46,M-62 200: 149.19  100: 161.33
50: 163.79 21: 162.55		 No 155.34 152.89 April 3, 2025
D-52,W-54,M-70 200: 149.12  100: 161.51
50: 164.24 21: 163.56		 No 158.8 166.39 April 2, 2025
D-49,W-52,M-68 200: 148.9  100: 161.42
50: 164.15 21: 163.26		 No 156.69 162.94 April 1, 2025
D-44,W-52,M-67 200: 148.72  100: 161.39
50: 164.2 21: 163.3		 No 157.61 157.76 March 31, 2025
D-47,W-51,M-70 200: 148.63  100: 161.47
50: 164.46 21: 163.88		 No 164.64 161.98 March 28, 2025
D-50,W-53,M-72 200: 148.25  100: 161.4
50: 164.53 21: 163.96		 No 173.13 165.24 March 26, 2025
D-59,W-57,M-76 200: 148.02  100: 161.33
50: 164.5 21: 163.82		 No 168.65 173.99 March 25, 2025
D-55,W-51,M-72 200: 147.7  100: 161.08
50: 164.12 21: 162.75		 No 163.9 169.17 March 24, 2025
D-48,W-51,M-70 200: 147.44  100: 160.93
50: 163.91 21: 162.07		 No 159.88 161.52 March 21, 2025
D-49,W-52,M-70 200: 147.24  100: 160.93
50: 164.01 21: 162.13		 No 162.96 162.21 March 20, 2025
D-52,W-53,M-71 200: 147.06  100: 160.91
50: 164.08 21: 162.12		 No 161.88 165.39 March 19, 2025
D-48,W-51,M-70 200: 146.83  100: 160.83
50: 164.03 21: 161.78		 No 158.87 161.09 March 18, 2025
D-46,W-51,M-66 200: 146.42  100: 160.85
50: 164.3 21: 161.99		 No 151.87 159.17 March 14, 2025
D-34,W-45,M-62 200: 146.24  100: 160.9
50: 164.5 21: 162.28		 No 153.11 148.31 March 13, 2025
D-37,W-48,M-65 200: 146.17  100: 161.16
50: 165.17 21: 163.76		 No 155.99 153.43 March 12, 2025
D-35,W-47,M-64 200: 146.06  100: 161.32
50: 165.64 21: 164.84		 No 147.55 151.95 March 11, 2025
D-31,W-48,M-62 200: 145.97  100: 161.52
50: 166.2 21: 166.2		 No 150.33 148.48 March 10, 2025
D-35,W-48,M-65 200: 145.91  100: 161.79
50: 166.93 21: 168.06		 No 164.02 154.26 March 7, 2025
D-37,W-49,M-67 200: 145.8  100: 161.96
50: 167.44 21: 169.52		 No 164.02 157.93 March 6, 2025
D-47,W-55,M-73 200: 145.65  100: 162.06
50: 167.83 21: 170.74		 No 163.56 167.92 March 5, 2025
D-43,W-53,M-72 200: 145.4  100: 161.94
50: 167.83 21: 171.03		 No 161.96 164.94 March 4, 2025
D-42,W-57,M-71 200: 145.2  100: 161.88
50: 167.95 21: 171.68		 No 171.98 164.21 March 3, 2025
D-49,W-56,M-75 200: 145.03  100: 161.84
50: 168.1 21: 172.46		 No 168.51 170.56 February 28, 2025
D-46,W-55,M-73 200: 144.8  100: 161.67
50: 168 21: 172.66		 No 173.42 168.63 February 27, 2025
D-47,W-57,M-75 200: 144.08  100: 161.16
50: 167.77 21: 173.66		 No 170.38 169.81 February 24, 2025
D-48,W-56,M-70 200: 143.87  100: 160.99
50: 167.68 21: 174.06		 No 185.29 170.61 February 21, 2025
D-67,W-66,M-77 200: 143.63  100: 160.8
50: 167.56 21: 174.42		 No 184.01 184.88 February 20, 2025
D-69,W-66,M-77 200: 143.24  100: 160.31
50: 166.86 21: 173.32		 No 189.44 186.02 February 19, 2025
D-71,W-66,M-78 200: 142.41  100: 159.23
50: 165.18 21: 170.31		 No 183.83 184.91 February 14, 2025
D-70,W-66,M-78 200: 142.02  100: 158.72
50: 164.38 21: 168.77		 No 179.36 183.55 February 13, 2025
D-66,W-64,M-77 200: 141.63  100: 158.21
50: 163.59 21: 167.22		 No 175.24 178.55 February 12, 2025
D-66,W-63,M-76 200: 141.31  100: 157.81
50: 162.98 21: 166.03		 No 178 178.54 February 11, 2025
D-67,W-62,M-77 200: 140.93  100: 157.39
50: 162.35 21: 164.71		 No 177.5 179.31 February 10, 2025
D-64,W-63,M-76 200: 140.65  100: 156.95
50: 161.66 21: 163.17		 No 174.36 175.82 February 7, 2025
D-62,W-61,M-76 200: 140.34  100: 156.58
50: 161.08 21: 161.84		 No 171.88 172.54 February 6, 2025
D-61,W-61,M-75 200: 140.06  100: 156.26
50: 160.61 21: 160.71		 No 167.94 171.01 February 5, 2025
D-57,W-59,M-75 200: 139.78  100: 155.97
50: 160.19 21: 159.63		 No 159.31 167.28 February 4, 2025
D-49,W-54,M-73 200: 139.51  100: 155.74
50: 159.9 21: 158.82		 No 153.68 159.31 February 3, 2025
D-49,W-54,M-73 200: 139.39  100: 155.67
50: 159.92 21: 158.77		 No 158.25 159.26 January 31, 2025
D-48,W-53,M-71 200: 139.24  100: 155.61
50: 159.95 21: 158.72		 No 150 157.9 January 30, 2025
D-34,W-47,M-65 200: 139.11  100: 155.56
50: 160.03 21: 158.81		 No 160.07 146.82 January 29, 2025
D-49,W-55,M-73 200: 139.05  100: 155.74
50: 160.57 21: 160.07		 No 164.19 160.05 January 28, 2025
D-46,W-55,M-72 200: 138.84  100: 155.65
50: 160.59 21: 160.07		 No 156.39 158.3 January 27, 2025
D-48,W-55,M-73 200: 138.69  100: 155.59
50: 160.68 21: 160.26		 No 161.94 159.88 January 24, 2025
D-50,W-55,M-72 200: 138.5  100: 155.5
50: 160.72 21: 160.3		 No 161.16 160.94 January 23, 2025
D-53,W-56,M-73 200: 138.31  100: 155.39
50: 160.71 21: 160.23		 No 165.68 162.8 January 22, 2025
D-55,W-57,M-74 200: 138.06  100: 155.24
50: 160.62 21: 159.96		 No 162.98 164.01 January 21, 2025
D-51,W-56,M-73 200: 137.77  100: 155.06
50: 160.48 21: 159.53		 No 164.39 161.28 January 17, 2025
D-52,W-56,M-73 200: 137.52  100: 154.93
50: 160.45 21: 159.35		 No 163.75 161.71 January 16, 2025
D-51,W-56,M-73 200: 137.29  100: 154.79
50: 160.4 21: 159.1		 No 165.18 161.42 January 15, 2025
D-50,W-55,M-73 200: 137.04  100: 154.65
50: 160.36 21: 158.86		 No 158.05 160.46 January 14, 2025
D-45,W-52,M-72 200: 136.81  100: 154.54
50: 160.35 21: 158.69		 No 152.73 156.11 January 13, 2025
D-42,W-52,M-70 200: 136.58  100: 154.5
50: 160.53 21: 158.96		 No 154.77 153.98 January 10, 2025
D-46,W-54,M-73 200: 136.25  100: 154.5
50: 160.79 21: 159.48		 No 152.21 157.8 January 8, 2025
D-48,W-55,M-73 200: 135.79  100: 154.46
50: 161.24 21: 160.36		 No 159.11 160.68 January 6, 2025
D-45,W-55,M-73 200: 135.41  100: 154.33
50: 161.26 21: 160.32		 No 153.11 158.56 January 3, 2025
D-33,W-51,M-71 200: 135.13  100: 154.24
50: 161.37 21: 160.51		 No 151.84 152.11 January 2, 2025
D-31,W-51,M-70 200: 134.92  100: 154.28
50: 161.75 21: 161.39		 No 152.33 150.91 December 31, 2024
D-33,W-52,M-72 200: 134.57  100: 154.41
50: 162.64 21: 163.68		 No 156.21 153.74 December 27, 2024
D-38,W-55,M-75 200: 134.42  100: 154.43
50: 163 21: 164.73		 No 156.95 157.57 December 26, 2024
D-38,W-54,M-74 200: 134.23  100: 154.36
50: 163.23 21: 165.48		 No 156.69 157.71 December 24, 2024
D-35,W-54,M-74 200: 134  100: 154.3
50: 163.45 21: 166.3		 No 159.02 156.27 December 23, 2024
D-38,W-55,M-75 200: 133.85  100: 154.26
50: 163.74 21: 167.36		 No 155.53 158.73 December 20, 2024
D-37,W-55,M-75 200: 133.63  100: 154.17
50: 163.95 21: 168.27		 No 161.29 158.24 December 19, 2024
D-37,W-55,M-75 200: 133.41  100: 154.09
50: 164.18 21: 169.32		 No 167.15 158.7 December 18, 2024
D-46,W-59,M-82 200: 133.17  100: 154
50: 164.4 21: 170.44		 No 169.47 166.44 December 17, 2024
D-52,W-62,M-84 200: 132.84  100: 153.75
50: 164.32 21: 170.86		 No 168.73 170.84 December 16, 2024
D-49,W-61,M-83 200: 132.49  100: 153.41
50: 164.06 21: 170.86		 No 173.05 168.69 December 13, 2024
D-55,W-65,M-87 200: 132.13  100: 153.1
50: 163.87 21: 171.09		 No 172.27 173.14 December 12, 2024
D-55,W-65,M-87 200: 131.74  100: 152.7
50: 163.49 21: 170.88		 No 174.6 173.1 December 11, 2024
D-55,W-64,M-87 200: 131.35  100: 152.28
50: 163.1 21: 170.64		 No 171.51 173.12 December 10, 2024
D-54,W-67,M-84 200: 130.93  100: 151.86
50: 162.69 21: 170.38		 No 175.71 172.21 December 9, 2024
D-59,W-67,M-87 200: 130.55  100: 151.45
50: 162.3 21: 170.19		 No 172.76 175.75 December 6, 2024
D-56,W-64,M-85 200: 130.13  100: 150.96
50: 161.75 21: 169.61		 No 174.82 172.24 December 5, 2024
D-59,W-66,M-86 200: 129.74  100: 150.53
50: 161.32 21: 169.33		 No 171.1 174.75 December 4, 2024
D-55,W-64,M-86 200: 129.32  100: 150.04
50: 160.77 21: 168.76		 No 169.55 170.39 December 3, 2024
D-55,W-65,M-86 200: 128.91  100: 149.63
50: 160.38 21: 168.58		 No 170.63 170.85 December 2, 2024
D-56,W-65,M-87 200: 128.54  100: 149.19
50: 159.95 21: 168.35		 No 172.5 171.59 November 29, 2024
D-56,W-64,M-82 200: 128.15  100: 148.73
50: 159.48 21: 168		 No 178.04 171.63 November 27, 2024
D-64,W-68,M-88 200: 127.74  100: 148.27
50: 158.98 21: 167.62		 No 174.57 177.6 November 26, 2024
D-62,W-67,M-87 200: 127.24  100: 147.68
50: 158.22 21: 166.57		 No 175.58 175.6 November 25, 2024
D-62,W-67,M-87 200: 126.77  100: 147.11
50: 157.51 21: 165.62		 No 170.69 174.6 November 22, 2024
D-58,W-66,M-86 200: 126.3  100: 146.55
50: 156.82 21: 164.68		 No 171.98 170.69 November 21, 2024
D-59,W-66,M-87 200: 125.86  100: 146.05
50: 156.25 21: 164.04		 No 168.34 170.96 November 20, 2024
D-57,W-64,M-86 200: 125.42  100: 145.55
50: 155.65 21: 163.32		 No 162.45 168.65 November 19, 2024
D-55,W-65,M-84 200: 124.98  100: 145.08
50: 155.12 21: 162.76		 No 167.85 166.12 November 18, 2024
D-57,W-65,M-84 200: 124.59  100: 144.64
50: 154.67 21: 162.4		 No 171.06 168.53 November 15, 2024
D-60,W-65,M-83 200: 124.18  100: 144.16
50: 154.1 21: 161.76		 No 177.4 171.03 November 14, 2024
D-66,W-68,M-88 200: 123.75  100: 143.61
50: 153.41 21: 160.78		 No 172.51 176.57 November 13, 2024
D-62,W-65,M-84 200: 123.28  100: 142.95
50: 152.47 21: 159.12		 No 173.25 169.68 November 12, 2024
D-66,W-67,M-87 200: 122.81  100: 142.41
50: 151.76 21: 158.01		 No 172.59 173.11 November 11, 2024
D-65,W-67,M-87 200: 122.4  100: 141.78
50: 150.89 21: 156.42		 No 172.07 171.57 November 8, 2024
D-65,W-67,M-87 200: 121.96  100: 141.18
50: 150.05 21: 154.82		 No 171.82 171.62 November 7, 2024
D-57,W-63,M-85 200: 121.06  100: 139.93
50: 148.24 21: 151.07		 No 157.7 159.41 November 5, 2024
D-56,W-61,M-84 200: 120.67  100: 139.54
50: 147.79 21: 150.2		 No 155.12 157.29 November 4, 2024
D-55,W-61,M-85 200: 120.39  100: 139.18
50: 147.4 21: 149.45		 No 156.2 155.69 November 1, 2024
D-55,W-60,M-80 200: 120.08  100: 138.85
50: 147.06 21: 148.79		 No 160 156.19 October 31, 2024
D-60,W-62,M-80 200: 119.77  100: 138.5
50: 146.69 21: 148.02		 No 169.01 162.25 October 30, 2024
D-68,W-67,M-78 200: 119.39  100: 138.02
50: 146.05 21: 146.52		 No 150 169.79 October 29, 2024
D-37,W-51,M-69 200: 118.88  100: 137.37
50: 145.08 21: 144.07		 No 135.93 136.97 October 28, 2024
D-32,W-51,M-68 200: 118.8  100: 137.38
50: 145.42 21: 144.81		 No 133.65 134.22 October 25, 2024
D-30,W-50,M-67 200: 118.7  100: 137.44
50: 145.87 21: 145.93		 No 133.36 133.14 October 24, 2024
D-28,W-49,M-67 200: 118.62  100: 137.53
50: 146.39 21: 147.28		 No 134.92 132.26 October 23, 2024
D-31,W-51,M-69 200: 118.55  100: 137.64
50: 146.97 21: 148.86		 No 138.68 135.57 October 22, 2024
D-34,W-19,M-72 200: 118.38  100: 137.68
50: 147.43 21: 150.25		 No 142.89 138.94 October 21, 2024
D-36,W-55,M-73 200: 118.29  100: 137.66
50: 147.78 21: 151.44		 No 142.89 140.87 October 18, 2024
2025 © SwingIdea.com
?>