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 |
| Nov 19, 2019 | $22.99 | $23.03 | $22.91 | $22.93 | 560 773 |
| Nov 18, 2019 | $22.97 | $23.05 | $22.95 | $22.98 | 1 168 350 |
| Nov 15, 2019 | $23.06 | $23.11 | $22.94 | $22.95 | 1 061 390 |
| Nov 14, 2019 | $23.10 | $23.18 | $23.03 | $23.06 | 1 704 190 |
| Nov 13, 2019 | $22.94 | $23.18 | $22.91 | $23.17 | 3 937 053 |
| Nov 12, 2019 | $22.95 | $23.00 | $22.88 | $22.88 | 4 967 167 |
| Nov 11, 2019 | $22.91 | $22.95 | $22.85 | $22.95 | 22 344 111 |
| Nov 08, 2019 | $18.17 | $18.90 | $18.16 | $18.40 | 1 224 347 |
| Nov 07, 2019 | $18.03 | $18.40 | $17.93 | $18.25 | 799 962 |
| Nov 06, 2019 | $18.18 | $18.24 | $17.81 | $17.99 | 696 379 |
| Nov 05, 2019 | $18.15 | $18.49 | $18.04 | $18.16 | 495 273 |
| Nov 04, 2019 | $17.78 | $18.15 | $17.70 | $18.10 | 530 196 |
| Nov 01, 2019 | $17.28 | $17.88 | $17.18 | $17.81 | 354 788 |
| Oct 31, 2019 | $17.49 | $17.49 | $16.99 | $17.17 | 390 803 |
| Oct 30, 2019 | $16.86 | $17.52 | $16.69 | $17.50 | 709 043 |
| Oct 29, 2019 | $16.45 | $17.18 | $16.24 | $16.91 | 1 049 989 |
| Oct 28, 2019 | $16.43 | $16.61 | $16.00 | $16.40 | 473 573 |
| Oct 25, 2019 | $16.05 | $16.62 | $15.93 | $16.39 | 461 146 |
| Oct 24, 2019 | $16.07 | $16.55 | $15.79 | $16.04 | 524 277 |
| Oct 23, 2019 | $15.62 | $16.12 | $15.59 | $16.04 | 464 143 |
| Oct 22, 2019 | $15.89 | $15.99 | $15.54 | $15.68 | 221 115 |
| Oct 21, 2019 | $15.89 | $16.01 | $15.71 | $15.86 | 434 278 |
| Oct 18, 2019 | $15.82 | $15.86 | $15.29 | $15.79 | 754 439 |
| Oct 17, 2019 | $15.81 | $16.37 | $15.78 | $15.92 | 507 432 |
| Oct 16, 2019 | $15.43 | $15.96 | $15.34 | $15.81 | 512 046 |
