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 |
| Aug 05, 2019 | $17.03 | $17.20 | $16.78 | $16.92 | 582 882 |
| Aug 02, 2019 | $17.65 | $17.79 | $17.32 | $17.37 | 1 059 281 |
| Aug 01, 2019 | $18.01 | $18.22 | $17.59 | $17.82 | 1 001 165 |
| Jul 31, 2019 | $18.42 | $18.55 | $17.77 | $17.93 | 1 135 046 |
| Jul 30, 2019 | $18.22 | $18.48 | $18.14 | $18.34 | 977 728 |
| Jul 29, 2019 | $18.00 | $18.46 | $17.75 | $18.26 | 2 841 159 |
| Jul 26, 2019 | $18.08 | $18.50 | $16.30 | $18.01 | 7 267 074 |
| Jul 25, 2019 | $24.31 | $24.76 | $23.82 | $23.90 | 603 969 |
| Jul 24, 2019 | $23.86 | $24.51 | $23.86 | $24.27 | 1 022 629 |
| Jul 23, 2019 | $24.54 | $24.56 | $23.97 | $23.99 | 273 842 |
| Jul 22, 2019 | $24.92 | $25.03 | $24.22 | $24.42 | 230 660 |
| Jul 19, 2019 | $25.00 | $25.48 | $24.68 | $24.84 | 467 297 |
| Jul 18, 2019 | $24.76 | $25.52 | $24.76 | $24.96 | 389 032 |
| Jul 17, 2019 | $24.25 | $25.00 | $24.22 | $24.90 | 316 172 |
| Jul 16, 2019 | $24.38 | $24.43 | $23.95 | $24.19 | 201 835 |
| Jul 15, 2019 | $24.89 | $24.91 | $24.36 | $24.39 | 170 562 |
| Jul 12, 2019 | $25.16 | $25.20 | $24.40 | $24.90 | 304 158 |
| Jul 11, 2019 | $25.33 | $25.55 | $24.93 | $25.20 | 174 657 |
| Jul 10, 2019 | $24.81 | $25.31 | $24.70 | $25.22 | 209 957 |
| Jul 09, 2019 | $24.99 | $25.37 | $24.67 | $24.72 | 273 462 |
| Jul 08, 2019 | $25.41 | $25.46 | $24.80 | $25.08 | 212 879 |
| Jul 05, 2019 | $25.34 | $25.67 | $25.05 | $25.52 | 179 322 |
| Jul 03, 2019 | $25.57 | $25.67 | $25.24 | $25.52 | 150 052 |
| Jul 02, 2019 | $26.26 | $26.38 | $25.26 | $25.47 | 352 695 |
| Jul 01, 2019 | $25.19 | $26.53 | $24.88 | $26.27 | 827 974 |
