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 |
| Oct 15, 2019 | $14.93 | $15.69 | $14.90 | $15.42 | 586 915 |
| Oct 14, 2019 | $14.46 | $14.94 | $14.24 | $14.93 | 395 006 |
| Oct 11, 2019 | $14.49 | $14.96 | $14.46 | $14.47 | 199 813 |
| Oct 10, 2019 | $14.23 | $14.37 | $13.80 | $14.30 | 381 451 |
| Oct 09, 2019 | $14.39 | $14.39 | $13.74 | $14.10 | 600 241 |
| Oct 08, 2019 | $14.72 | $15.00 | $14.22 | $14.25 | 931 378 |
| Oct 07, 2019 | $14.83 | $15.35 | $14.59 | $15.24 | 458 581 |
| Oct 04, 2019 | $15.37 | $15.40 | $15.09 | $15.26 | 307 387 |
| Oct 03, 2019 | $15.05 | $15.36 | $14.80 | $15.25 | 459 862 |
| Oct 02, 2019 | $15.03 | $15.16 | $14.70 | $15.01 | 368 267 |
| Oct 01, 2019 | $15.56 | $15.78 | $14.70 | $15.05 | 590 337 |
| Sep 30, 2019 | $15.45 | $15.52 | $15.17 | $15.49 | 353 409 |
| Sep 27, 2019 | $15.41 | $15.62 | $15.27 | $15.42 | 393 433 |
| Sep 26, 2019 | $15.36 | $15.40 | $15.03 | $15.35 | 257 713 |
| Sep 25, 2019 | $15.01 | $15.43 | $14.74 | $15.41 | 326 592 |
| Sep 24, 2019 | $15.43 | $15.51 | $14.84 | $14.94 | 740 932 |
| Sep 23, 2019 | $15.48 | $15.58 | $14.90 | $15.47 | 683 390 |
| Sep 20, 2019 | $15.02 | $15.85 | $14.87 | $15.81 | 2 149 854 |
| Sep 19, 2019 | $14.86 | $15.37 | $14.75 | $15.03 | 403 725 |
| Sep 18, 2019 | $14.89 | $15.07 | $14.49 | $14.88 | 422 191 |
| Sep 17, 2019 | $15.43 | $15.43 | $14.84 | $14.90 | 525 600 |
| Sep 16, 2019 | $15.35 | $15.51 | $14.99 | $15.48 | 641 806 |
| Sep 13, 2019 | $15.32 | $15.56 | $15.03 | $15.51 | 446 101 |
| Sep 12, 2019 | $15.35 | $15.36 | $14.63 | $15.27 | 922 961 |
| Sep 11, 2019 | $15.83 | $16.20 | $15.21 | $15.35 | 959 989 |
