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 12, 2016 | $6.73 | $7.28 | $6.61 | $7.24 | 158 100 |
| Feb 11, 2016 | $7.01 | $7.17 | $6.52 | $6.68 | 233 400 |
| Feb 10, 2016 | $6.77 | $7.29 | $6.70 | $7.05 | 211 900 |
| Feb 09, 2016 | $7.06 | $7.12 | $6.65 | $6.72 | 207 600 |
| Feb 08, 2016 | $7.69 | $7.69 | $7.06 | $7.17 | 147 600 |
| Feb 05, 2016 | $7.98 | $8.09 | $7.56 | $7.76 | 248 300 |
| Feb 04, 2016 | $8.77 | $8.77 | $7.05 | $8.15 | 338 700 |
| Feb 03, 2016 | $8.79 | $8.87 | $8.72 | $8.81 | 49 100 |
| Feb 02, 2016 | $8.90 | $8.95 | $8.77 | $8.78 | 32 500 |
| Feb 01, 2016 | $8.92 | $9.23 | $8.74 | $8.95 | 52 300 |
| Jan 29, 2016 | $8.81 | $9.05 | $8.81 | $8.97 | 54 500 |
| Jan 28, 2016 | $8.95 | $9.04 | $8.75 | $8.78 | 43 400 |
| Jan 27, 2016 | $8.98 | $9.30 | $8.77 | $8.86 | 57 200 |
| Jan 26, 2016 | $8.93 | $9.06 | $8.85 | $8.97 | 36 700 |
| Jan 25, 2016 | $9.11 | $9.20 | $8.90 | $8.91 | 21 800 |
| Jan 22, 2016 | $9.21 | $9.31 | $8.87 | $9.18 | 32 700 |
| Jan 21, 2016 | $8.86 | $9.24 | $8.77 | $9.13 | 54 300 |
| Jan 20, 2016 | $9.01 | $9.09 | $8.76 | $8.81 | 169 300 |
| Jan 19, 2016 | $9.04 | $9.18 | $8.87 | $9.08 | 52 600 |
| Jan 15, 2016 | $9.00 | $9.09 | $8.76 | $8.98 | 82 900 |
| Jan 14, 2016 | $9.30 | $9.49 | $9.15 | $9.21 | 46 100 |
| Jan 13, 2016 | $9.70 | $9.81 | $9.10 | $9.16 | 106 500 |
| Jan 12, 2016 | $9.41 | $9.67 | $9.41 | $9.64 | 68 300 |
| Jan 11, 2016 | $9.38 | $9.46 | $9.16 | $9.38 | 77 100 |
| Jan 08, 2016 | $9.75 | $9.90 | $9.31 | $9.32 | 135 000 |
