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 |
| Jun 28, 2019 | $25.91 | $26.12 | $25.70 | $26.04 | 745 202 |
| Jun 27, 2019 | $25.83 | $25.97 | $25.27 | $25.87 | 312 203 |
| Jun 26, 2019 | $25.75 | $26.03 | $25.44 | $25.75 | 448 418 |
| Jun 25, 2019 | $25.39 | $26.00 | $25.32 | $25.67 | 751 273 |
| Jun 24, 2019 | $24.82 | $25.47 | $24.75 | $25.42 | 361 787 |
| Jun 21, 2019 | $24.78 | $25.25 | $24.44 | $24.78 | 1 209 314 |
| Jun 20, 2019 | $25.50 | $25.73 | $24.65 | $24.88 | 345 163 |
| Jun 19, 2019 | $24.85 | $25.74 | $24.19 | $25.19 | 734 048 |
| Jun 18, 2019 | $24.05 | $24.40 | $23.60 | $23.60 | 233 172 |
| Jun 17, 2019 | $23.60 | $24.15 | $23.60 | $23.81 | 262 513 |
| Jun 14, 2019 | $23.17 | $23.63 | $23.04 | $23.57 | 189 633 |
| Jun 13, 2019 | $22.99 | $23.24 | $22.74 | $23.20 | 239 108 |
| Jun 12, 2019 | $23.09 | $23.36 | $22.82 | $22.89 | 500 857 |
| Jun 11, 2019 | $23.09 | $23.25 | $22.79 | $23.11 | 285 135 |
| Jun 10, 2019 | $22.68 | $22.98 | $22.59 | $22.93 | 372 430 |
| Jun 07, 2019 | $22.50 | $22.79 | $22.36 | $22.46 | 353 004 |
| Jun 06, 2019 | $22.80 | $22.86 | $22.23 | $22.50 | 221 592 |
| Jun 05, 2019 | $23.14 | $23.14 | $22.47 | $22.84 | 249 896 |
| Jun 04, 2019 | $22.99 | $23.16 | $22.02 | $22.97 | 470 568 |
| Jun 03, 2019 | $23.69 | $23.71 | $22.74 | $22.87 | 380 654 |
| May 31, 2019 | $23.50 | $23.76 | $23.22 | $23.67 | 443 829 |
| May 30, 2019 | $23.65 | $24.05 | $23.28 | $23.87 | 361 695 |
| May 29, 2019 | $24.03 | $24.21 | $23.38 | $23.70 | 418 721 |
| May 28, 2019 | $24.67 | $24.67 | $24.02 | $24.13 | 335 108 |
| May 24, 2019 | $24.85 | $25.29 | $24.43 | $24.53 | 249 650 |
