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 |
Feb 05, 2019 | $28.99 | $29.34 | $28.77 | $29.09 | 293 767 |
Feb 04, 2019 | $28.71 | $29.12 | $28.50 | $28.80 | 457 648 |
Feb 01, 2019 | $28.78 | $29.28 | $28.58 | $28.64 | 327 985 |
Jan 31, 2019 | $28.07 | $28.98 | $28.06 | $28.64 | 212 458 |
Jan 30, 2019 | $28.21 | $28.43 | $27.83 | $28.06 | 127 397 |
Jan 29, 2019 | $27.98 | $28.04 | $27.27 | $27.92 | 249 068 |
Jan 28, 2019 | $27.65 | $28.15 | $27.49 | $27.85 | 255 468 |
Jan 25, 2019 | $27.76 | $28.34 | $27.54 | $28.13 | 209 922 |
Jan 24, 2019 | $27.63 | $27.79 | $27.28 | $27.48 | 152 393 |
Jan 23, 2019 | $27.97 | $28.28 | $26.62 | $27.50 | 175 876 |
Jan 22, 2019 | $28.07 | $28.07 | $27.50 | $27.74 | 214 008 |
Jan 18, 2019 | $28.27 | $28.36 | $27.90 | $28.17 | 152 970 |
Jan 17, 2019 | $28.01 | $28.61 | $27.91 | $28.14 | 113 935 |
Jan 16, 2019 | $27.73 | $28.28 | $27.65 | $28.07 | 184 150 |
Jan 15, 2019 | $27.57 | $27.88 | $27.20 | $27.60 | 261 351 |
Jan 14, 2019 | $27.99 | $28.11 | $27.46 | $27.51 | 208 574 |
Jan 11, 2019 | $28.21 | $28.74 | $27.97 | $28.37 | 285 759 |
Jan 10, 2019 | $28.32 | $28.65 | $27.98 | $28.43 | 267 386 |
Jan 09, 2019 | $28.10 | $28.88 | $27.44 | $28.39 | 592 449 |
Jan 08, 2019 | $26.70 | $27.03 | $25.96 | $26.96 | 526 819 |
Jan 07, 2019 | $26.00 | $26.83 | $25.98 | $26.56 | 433 870 |
Jan 04, 2019 | $24.77 | $26.15 | $24.77 | $26.00 | 327 004 |
Jan 03, 2019 | $25.03 | $25.41 | $24.40 | $24.41 | 162 000 |
Jan 02, 2019 | $24.57 | $25.55 | $24.57 | $25.39 | 235 713 |
Dec 31, 2018 | $24.91 | $25.31 | $24.41 | $25.26 | 210 982 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CARB stock historical prices to predict future price movements?
Trend Analysis: Examine the CARB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CARB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.