NASDAQ:CARB
Delisted
Carbonite Stock Price (Quote)
$22.98
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.98 | $22.98 | Wednesday, 15th Apr 2020 CARB stock ended at $22.98. During the day the stock fluctuated 0% from a day low at $22.98 to a day high of $22.98. |
| 90 days | $22.98 | $22.98 | |
| 52 weeks | $11.86 | $28.14 |
| Date | Open | High | Low | Close | Volume |
| May 23, 2019 | $24.87 | $24.94 | $24.38 | $24.66 | 316 078 |
| May 22, 2019 | $25.60 | $25.70 | $25.00 | $25.16 | 302 725 |
| May 21, 2019 | $25.47 | $26.14 | $25.35 | $25.75 | 526 825 |
| May 20, 2019 | $25.12 | $25.73 | $24.91 | $25.47 | 446 068 |
| May 17, 2019 | $24.54 | $25.37 | $24.44 | $25.23 | 708 097 |
| May 16, 2019 | $23.63 | $24.88 | $23.56 | $24.81 | 911 077 |
| May 15, 2019 | $23.14 | $23.81 | $22.85 | $23.66 | 418 523 |
| May 14, 2019 | $23.24 | $23.32 | $22.75 | $23.26 | 557 516 |
| May 13, 2019 | $23.68 | $23.71 | $23.00 | $23.20 | 412 741 |
| May 10, 2019 | $24.20 | $24.22 | $23.70 | $24.13 | 535 242 |
| May 09, 2019 | $24.08 | $24.49 | $23.72 | $24.37 | 488 454 |
| May 08, 2019 | $24.36 | $24.44 | $24.03 | $24.28 | 1 196 634 |
| May 07, 2019 | $24.50 | $24.77 | $24.15 | $24.50 | 418 446 |
| May 06, 2019 | $24.92 | $25.26 | $24.38 | $24.73 | 1 163 882 |
| May 03, 2019 | $27.02 | $28.14 | $25.49 | $25.56 | 1 718 369 |
| May 02, 2019 | $24.48 | $24.90 | $24.17 | $24.58 | 1 054 823 |
| May 01, 2019 | $24.55 | $24.63 | $24.33 | $24.43 | 428 318 |
| Apr 30, 2019 | $24.43 | $24.68 | $24.28 | $24.53 | 480 153 |
| Apr 29, 2019 | $24.48 | $24.74 | $24.44 | $24.55 | 470 537 |
| Apr 26, 2019 | $24.68 | $24.99 | $24.17 | $24.47 | 623 503 |
| Apr 25, 2019 | $24.25 | $25.09 | $23.85 | $24.69 | 1 130 320 |
| Apr 24, 2019 | $24.37 | $24.42 | $23.95 | $24.12 | 1 163 852 |
| Apr 23, 2019 | $24.05 | $24.58 | $23.89 | $24.27 | 1 031 479 |
| Apr 22, 2019 | $24.35 | $24.38 | $23.98 | $24.01 | 373 054 |
| Apr 18, 2019 | $24.03 | $24.51 | $23.86 | $24.38 | 340 089 |
