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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-54,W-70,M-80 200: 110.63  100: 129.4
50: 140.89 21: 147.27		 No 151.7 151.7 September 18, 2024
D-54,W-68,M-80 200: 110.29  100: 129.02
50: 140.57 21: 147.13		 No 152.65 152.65 September 17, 2024
D-57,W-20,M-80 200: 109.91  100: 128.62
50: 140.25 21: 146.97		 No 151.29 151.29 September 16, 2024
D-53,W-69,M-79 200: 109.6  100: 128.2
50: 139.84 21: 146.62		 No 148.76 148.76 September 13, 2024
D-52,W-69,M-78 200: 109.25  100: 127.81
50: 139.51 21: 146.5		 No 148.57 148.57 September 12, 2024
D-50,W-68,M-77 200: 108.91  100: 127.43
50: 139.21 21: 146.46		 No 146.86 146.86 September 11, 2024
D-47,W-67,M-76 200: 108.58  100: 127.08
50: 138.95 21: 146.55		 No 144.18 144.18 September 10, 2024
D-46,W-67,M-76 200: 108.23  100: 126.75
50: 138.77 21: 146.89		 No 143.61 143.61 September 9, 2024
D-41,W-65,M-73 200: 107.96  100: 126.44
50: 138.6 21: 147.31		 No 149.51 149.51 September 6, 2024
D-53,W-75,M-80 200: 110.35  100: 126.25
50: 138.57 21: 148.13		 No 150 150 September 5, 2024
D-54,W-76,M-80 200: 109.98  100: 125.81
50: 138.17 21: 148.13		 No 150.07 150.07 September 4, 2024
D-55,W-76,M-81 200: 109.58  100: 125.34
50: 137.74 21: 148.04		 No 157.13 157.13 September 3, 2024
D-66,W-86,M-84 200: 109.19  100: 124.86
50: 137.27 21: 147.93		 No 155.83 155.83 August 30, 2024
D-63,W-82,M-82 200: 108.73  100: 124.24
50: 136.53 21: 147.14		 No 154.48 154.48 August 29, 2024
D-60,W-82,M-81 200: 108.29  100: 123.67
50: 135.87 21: 146.56		 No 152.64 152.64 August 28, 2024
D-62,W-83,M-82 200: 107.87  100: 123.13
50: 135.28 21: 146.16		 No 151.98 151.98 August 27, 2024
D-63,W-85,M-83 200: 107.43  100: 122.56
50: 134.62 21: 145.6		 No 156 156 August 26, 2024
D-65,W-83,M-81 200: 106.99  100: 121.97
50: 133.91 21: 144.94		 No 152.94 152.94 August 23, 2024
D-60,W-81,M-80 200: 106.53  100: 121.35
50: 133.15 21: 144.13		 No 152.5 152.5 August 22, 2024
D-64,W-85,M-81 200: 106.11  100: 120.8
50: 132.52 21: 143.67		 No 150.56 150.56 August 21, 2024
D-63,W-84,M-81 200: 105.66  100: 120.2
50: 131.79 21: 142.95		 No 151.54 151.54 August 20, 2024
D-63,W-85,M-81 200: 105.22  100: 119.59
50: 131.04 21: 142.2		 No 151.29 151.29 August 19, 2024
D-64,W-82,M-80 200: 104.78  100: 118.98
50: 130.27 21: 141.36		 No 150.43 150.43 August 16, 2024
D-62,W-81,M-79 200: 104.33  100: 118.35
50: 129.45 21: 140.42		 No 151.87 151.87 August 15, 2024
D-65,W-85,M-82 200: 103.89  100: 117.75
50: 128.69 21: 139.61		 No 152.08 152.08 August 14, 2024
D-66,W-84,M-81 200: 103.42  100: 117.08
50: 127.79 21: 138.45		 No 151.48 151.48 August 13, 2024
D-65,W-86,M-80 200: 102.94  100: 116.39
50: 126.83 21: 137.09		 No 152.37 152.37 August 12, 2024
D-68,W-87,M-81 200: 102.48  100: 115.73
50: 125.92 21: 135.83		 No 153 153 August 9, 2024
D-66,W-86,M-77 200: 101.99  100: 115.01
50: 124.88 21: 134.19		 No 149.08 149.08 August 8, 2024
D-62,W-84,M-75 200: 101.53  100: 114.33
50: 123.91 21: 132.68		 No 144.03 144.03 August 7, 2024
D-61,W-82,M-72 200: 101.12  100: 113.77
50: 123.17 21: 131.7		 No 144.08 144.08 August 6, 2024
D-56,W-82,M-70 200: 100.72  100: 113.21
50: 122.42 21: 130.65		 No 137.11 137.11 August 5, 2024
D-58,W-71,M-71 200: 100.38  100: 112.77
50: 121.91 21: 130.19		 No 142.66 142.66 August 2, 2024
D-72,W-79,M-83 200: 100.01  100: 112.29
50: 121.3 21: 129.51		 No 153.86 153.86 August 1, 2024
D-81,W-87,M-83 200: 99.54  100: 111.58
50: 120.25 21: 127.64		 No 155.33 155.33 July 31, 2024
D-54,W-76,M-75 200: 98.48  100: 109.93
50: 117.59 21: 122.22		 No 125.64 125.64 July 29, 2024
D-58,W-76,M-77 200: 98.23  100: 109.66
50: 117.36 21: 122.11		 No 125.43 125.43 July 26, 2024
D-53,W-74,M-76 200: 97.96  100: 109.36
50: 117.07 21: 121.85		 No 124.86 124.86 July 25, 2024
D-52,W-69,M-73 200: 97.72  100: 109.1
50: 116.86 21: 121.81		 No 125.74 125.74 July 24, 2024
D-61,W-75,M-76 200: 97.47  100: 108.84
50: 116.66 21: 121.81		 No 127.88 127.88 July 23, 2024
D-63,W-73,M-77 200: 97.19  100: 108.52
50: 116.31 21: 121.47		 No 126 126 July 22, 2024
D-53,W-73,M-75 200: 96.9  100: 108.17
50: 115.92 21: 121		 No 122.13 122.13 July 19, 2024
D-53,W-73,M-75 200: 96.65  100: 107.9
50: 115.71 21: 121		 No 123.48 123.48 July 18, 2024
D-56,W-72,M-74 200: 96.39  100: 107.64
50: 115.49 21: 120.98		 No 125.49 125.49 July 17, 2024
D-65,W-79,M-77 200: 96.13  100: 107.35
50: 115.22 21: 120.87		 No 125.24 125.24 July 16, 2024
D-62,W-78,M-76 200: 95.85  100: 107
50: 114.83 21: 120.46		 No 125.95 125.95 July 15, 2024
D-61,W-78,M-76 200: 95.55  100: 106.66
50: 114.48 21: 120.15		 No 124.84 124.84 July 12, 2024
D-61,W-74,M-76 200: 95.26  100: 106.33
50: 114.13 21: 119.85		 No 123.07 123.07 July 11, 2024
D-56,W-72,M-74 200: 94.98  100: 106
50: 113.77 21: 119.52		 No 120.75 120.75 July 10, 2024
D-55,W-71,M-74 200: 94.73  100: 105.71
50: 113.5 21: 119.43		 No 122.55 122.55 July 9, 2024
D-61,W-80,M-75 200: 94.47  100: 105.42
50: 113.24 21: 119.37		 No 125.17 125.17 July 8, 2024
D-67,W-78,M-76 200: 94.2  100: 105.09
50: 112.88 21: 119.09		 No 126.32 126.32 July 5, 2024
D-71,W-79,M-76 200: 93.9  100: 104.7
50: 112.42 21: 118.57		 No 126.93 126.93 July 3, 2024
D-73,W-81,M-77 200: 93.58  100: 104.29
50: 111.9 21: 117.88		 No 126.11 126.11 July 2, 2024
D-67,W-78,M-77 200: 93.26  100: 103.86
50: 111.34 21: 117.05		 No 121.97 121.97 July 1, 2024
D-67,W-78,M-77 200: 92.98  100: 103.5
50: 110.92 21: 116.56		 No 122.16 122.16 June 28, 2024
D-64,W-76,M-76 200: 92.69  100: 103.13
50: 110.48 21: 116.04		 No 121 121 June 27, 2024
D-62,W-73,M-74 200: 92.41  100: 102.79
50: 110.09 21: 115.62		 No 121.26 121.26 June 26, 2024
D-71,W-77,M-77 200: 92.15  100: 102.47
50: 109.74 21: 115.3		 No 121.5 121.5 June 25, 2024
D-67,W-77,M-76 200: 91.86  100: 102.1
50: 109.28 21: 114.69		 No 120.78 120.78 June 24, 2024
D-69,W-77,M-76 200: 91.58  100: 101.75
50: 108.88 21: 114.22		 No 120.35 120.35 June 21, 2024
D-66,W-76,M-76 200: 91.3  100: 101.39
50: 108.44 21: 113.65		 No 119.08 119.08 June 20, 2024
D-66,W-76,M-76 200: 91.04  100: 101.05
50: 108.04 21: 113.18		 No 119.25 119.25 June 18, 2024
D-67,W-75,M-76 200: 90.77  100: 100.71
50: 107.64 21: 112.67		 No 119.72 119.72 June 17, 2024
D-64,W-75,M-75 200: 90.49  100: 100.36
50: 107.2 21: 112.08		 No 117.27 117.27 June 14, 2024
D-60,W-71,M-73 200: 90.23  100: 100.03
50: 106.82 21: 111.61		 No 116.5 116.5 June 13, 2024
D-70,W-75,M-75 200: 89.76  100: 99.47
50: 106.24 21: 111.09		 No 117.28 117.28 June 12, 2024
D-60,W-71,M-73 200: 89.72  100: 99.4
50: 106.1 21: 110.77		 No 114.82 114.82 June 11, 2024
D-66,W-74,M-75 200: 89.49  100: 99.13
50: 105.82 21: 110.53		 No 116.06 116.06 June 10, 2024
D-66,W-73,M-74 200: 89.24  100: 98.81
50: 105.46 21: 110.1		 No 116.12 116.12 June 7, 2024
D-70,W-75,M-75 200: 88.99  100: 98.49
50: 105.08 21: 109.61		 No 119.51 119.51 June 6, 2024
D-65,W-73,M-74 200: 88.72  100: 98.15
50: 104.65 21: 108.97		 No 113.66 113.66 June 5, 2024
D-54,W-70,M-72 200: 88.48  100: 97.84
50: 104.31 21: 108.55		 No 110.25 110.25 June 4, 2024
D-53,W-69,M-72 200: 88.28  100: 97.62
50: 104.12 21: 108.51		 No 108.92 108.92 June 3, 2024
D-50,W-69,M-71 200: 88.08  100: 97.4
50: 103.94 21: 108.51		 No 109 109 May 31, 2024
D-55,W-70,M-71 200: 87.89  100: 97.2
50: 103.79 21: 108.61		 No 111.71 111.71 May 30, 2024
D-65,W-75,M-73 200: 87.68  100: 96.96
50: 103.59 21: 108.59		 No 111.48 111.48 May 29, 2024
D-66,W-76,M-73 200: 87.45  100: 96.68
50: 103.28 21: 108.33		 No 112.27 112.27 May 28, 2024
D-64,W-75,M-73 200: 87.21  100: 96.38
50: 102.95 21: 108.01		 No 111.69 111.69 May 24, 2024
D-64,W-74,M-73 200: 86.98  100: 96.09
50: 102.64 21: 107.73		 No 112 112 May 23, 2024
D-63,W-74,M-72 200: 86.75  100: 95.8
50: 102.31 21: 107.43		 No 110.96 110.96 May 22, 2024
D-66,W-75,M-73 200: 86.52  100: 95.51
50: 102 21: 107.15		 No 111.18 111.18 May 21, 2024
D-65,W-77,M-72 200: 86.27  100: 95.21
50: 101.64 21: 106.78		 No 111.23 111.23 May 20, 2024
D-68,W-76,M-73 200: 86.03  100: 94.9
50: 101.28 21: 106.38		 No 111.69 111.69 May 17, 2024
D-67,W-74,M-72 200: 85.78  100: 94.57
50: 100.87 21: 105.87		 No 113.32 113.32 May 16, 2024
D-74,W-74,M-74 200: 85.54  100: 94.24
50: 100.47 21: 105.36		 No 112.61 112.61 May 15, 2024
D-68,W-71,M-72 200: 85.27  100: 93.87
50: 99.99 21: 104.62		 No 109.18 109.18 May 14, 2024
D-67,W-77,M-70 200: 85.04  100: 93.57
50: 99.62 21: 104.18		 No 111.85 111.85 May 13, 2024
D-81,W-77,M-73 200: 84.81  100: 93.27
50: 99.27 21: 103.74		 No 112.6 112.6 May 10, 2024
D-80,W-77,M-73 200: 84.55  100: 92.91
50: 98.78 21: 102.94		 No 111.39 111.39 May 9, 2024
D-78,W-75,M-72 200: 84.28  100: 92.54
50: 98.28 21: 102.09		 No 110 110 May 8, 2024
D-77,W-75,M-72 200: 84.04  100: 92.2
50: 97.83 21: 101.34		 No 110.37 110.37 May 7, 2024
D-77,W-74,M-72 200: 83.79  100: 91.87
50: 97.37 21: 100.53		 No 109 109 May 6, 2024
D-75,W-74,M-72 200: 83.54  100: 91.52
50: 96.9 21: 99.65		 No 109.25 109.25 May 3, 2024
D-71,W-73,M-71 200: 83.3  100: 91.2
50: 96.47 21: 98.83		 No 104.84 104.84 May 2, 2024
D-67,W-71,M-70 200: 83.09  100: 90.92
50: 96.13 21: 98.21		 No 104.91 104.91 May 1, 2024
D-66,W-71,M-69 200: 82.89  100: 90.69
50: 95.87 21: 97.73		 No 107.46 107.46 April 30, 2024
D-58,W-67,M-67 200: 82.69  100: 90.45
50: 95.6 21: 97.23		 No 99.6 99.6 April 29, 2024
D-55,W-67,M-66 200: 82.53  100: 90.27
50: 95.44 21: 97		 No 98.65 98.65 April 26, 2024
D-50,W-65,M-65 200: 82.37  100: 90.1
50: 95.32 21: 96.87		 No 97.4 97.4 April 25, 2024
D-49,W-65,M-65 200: 82.22  100: 89.96
50: 95.25 21: 96.84		 No 97.79 97.79 April 24, 2024
D-51,W-65,M-65 200: 82.08  100: 89.82
50: 95.19 21: 96.84		 No 97.49 97.49 April 23, 2024
D-45,W-63,M-64 200: 81.93  100: 89.67
50: 95.11 21: 96.81		 No 95.84 95.84 April 22, 2024
D-42,W-62,M-65 200: 81.89  100: 89.55
50: 95.09 21: 96.94		 No 95.03 95.03 April 19, 2024
D-39,W-61,M-65 200: 81.76  100: 89.44
50: 95.1 21: 97.16		 No 96.02 96.02 April 18, 2024
D-40,W-62,M-65 200: 81.64  100: 89.34
50: 95.14 21: 97.48		 No 96.65 96.65 April 17, 2024
D-43,W-63,M-66 200: 81.37  100: 89.25
50: 95.16 21: 97.78		 No 95.95 95.95 April 16, 2024
D-38,W-66,M-65 200: 81.22  100: 89.12
50: 95.14 21: 98.01		 No 97.65 97.65 April 15, 2024
D-44,W-66,M-67 200: 81.16  100: 89.01
50: 95.17 21: 98.4		 No 97.49 97.49 April 12, 2024
2024 © SwingIdea.eu