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 |
| Sep 10, 2019 | $14.71 | $16.08 | $14.70 | $15.70 | 1 323 244 |
| Sep 09, 2019 | $15.07 | $15.86 | $14.43 | $14.82 | 2 035 420 |
| Sep 06, 2019 | $13.24 | $16.09 | $12.62 | $15.08 | 3 562 003 |
| Sep 05, 2019 | $12.83 | $13.18 | $12.52 | $12.93 | 488 562 |
| Sep 04, 2019 | $12.42 | $13.00 | $12.40 | $12.74 | 801 212 |
| Sep 03, 2019 | $12.00 | $12.27 | $11.90 | $12.21 | 1 064 919 |
| Aug 30, 2019 | $12.56 | $12.58 | $11.92 | $12.05 | 491 758 |
| Aug 29, 2019 | $12.03 | $12.71 | $12.03 | $12.54 | 713 795 |
| Aug 28, 2019 | $12.58 | $12.65 | $11.86 | $11.95 | 900 808 |
| Aug 27, 2019 | $12.55 | $12.87 | $12.54 | $12.60 | 1 167 180 |
| Aug 26, 2019 | $12.76 | $13.00 | $12.41 | $12.45 | 610 949 |
| Aug 23, 2019 | $13.32 | $13.41 | $12.57 | $12.64 | 557 157 |
| Aug 22, 2019 | $13.93 | $14.07 | $13.08 | $13.40 | 658 756 |
| Aug 21, 2019 | $14.08 | $14.20 | $13.64 | $13.93 | 1 230 848 |
| Aug 20, 2019 | $14.19 | $14.36 | $13.94 | $14.03 | 675 404 |
| Aug 19, 2019 | $14.58 | $15.00 | $14.14 | $14.25 | 597 128 |
| Aug 16, 2019 | $15.28 | $15.28 | $14.26 | $14.48 | 740 796 |
| Aug 15, 2019 | $15.05 | $15.35 | $14.82 | $15.22 | 576 523 |
| Aug 14, 2019 | $15.28 | $15.39 | $14.83 | $15.07 | 1 047 943 |
| Aug 13, 2019 | $15.70 | $16.01 | $15.41 | $15.42 | 1 140 117 |
| Aug 12, 2019 | $15.85 | $16.02 | $15.76 | $15.80 | 723 290 |
| Aug 09, 2019 | $15.92 | $16.08 | $15.72 | $15.98 | 789 043 |
| Aug 08, 2019 | $16.11 | $16.26 | $15.95 | $15.98 | 427 204 |
| Aug 07, 2019 | $16.02 | $16.14 | $15.71 | $15.99 | 662 911 |
| Aug 06, 2019 | $16.94 | $17.11 | $16.04 | $16.23 | 858 563 |
