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 |
| Dec 26, 2019 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| Dec 24, 2019 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| Dec 23, 2019 | $22.99 | $23.01 | $22.98 | $22.98 | 443 886 |
| Dec 20, 2019 | $22.99 | $23.01 | $22.98 | $22.99 | 743 412 |
| Dec 19, 2019 | $22.97 | $22.99 | $22.97 | $22.98 | 1 012 462 |
| Dec 18, 2019 | $22.95 | $22.98 | $22.95 | $22.97 | 3 321 735 |
| Dec 17, 2019 | $22.95 | $22.96 | $22.95 | $22.96 | 924 142 |
| Dec 16, 2019 | $22.96 | $22.96 | $22.94 | $22.95 | 592 059 |
| Dec 13, 2019 | $22.94 | $22.96 | $22.94 | $22.94 | 508 561 |
| Dec 12, 2019 | $22.95 | $22.96 | $22.94 | $22.94 | 874 968 |
| Dec 11, 2019 | $22.96 | $22.98 | $22.94 | $22.95 | 323 249 |
| Dec 10, 2019 | $22.95 | $22.97 | $22.93 | $22.96 | 952 357 |
| Dec 09, 2019 | $22.94 | $22.97 | $22.93 | $22.94 | 1 529 547 |
| Dec 06, 2019 | $22.96 | $22.97 | $22.93 | $22.93 | 470 852 |
| Dec 05, 2019 | $22.97 | $22.99 | $22.93 | $22.94 | 624 549 |
| Dec 04, 2019 | $22.96 | $22.98 | $22.94 | $22.98 | 514 900 |
| Dec 03, 2019 | $22.95 | $23.00 | $22.90 | $22.94 | 1 046 189 |
| Dec 02, 2019 | $23.00 | $23.00 | $22.95 | $22.95 | 472 562 |
| Nov 29, 2019 | $23.00 | $23.00 | $22.91 | $23.00 | 200 142 |
| Nov 27, 2019 | $22.98 | $23.01 | $22.94 | $22.99 | 453 364 |
| Nov 26, 2019 | $22.98 | $23.02 | $22.92 | $22.94 | 669 162 |
| Nov 25, 2019 | $23.00 | $23.04 | $22.95 | $22.99 | 1 338 529 |
| Nov 22, 2019 | $22.99 | $23.05 | $22.93 | $22.99 | 419 926 |
| Nov 21, 2019 | $23.10 | $23.11 | $22.90 | $22.92 | 893 199 |
| Nov 20, 2019 | $22.97 | $23.11 | $22.94 | $23.10 | 683 950 |
