CARB Quote, Trading Chart, Carbonite Inc.

home / stock / carb / carb quote

Stock Information
Company Name: Carbonite Inc.
Stock Symbol: CARB
Market: NASDAQ
Website: carbonite.com
Menu
CARB CARB Quote CARB Short CARB News CARB Articles CARB Message Board
Get CARB Alerts

News, Short Squeeze, Breakout and More Instantly...
CARB Quote
Last:$16.04
Change Percent:1.45%
Open:$15.81
Previous Close:$16.04
High:$16.37
Low:$15.78
Volume:244,847
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
CARB Chart
Last Twenty Trading Days
Date:2019-10-17
Open:$15.81
Close:$16.04
High:$16.37
Low:$15.78
Volume:244,847
Date:2019-10-16
Open:$15.43
Close:$15.81
High:$15.96
Low:$15.34
Volume:512,046
Date:2019-10-15
Open:$14.93
Close:$15.415
High:$15.69
Low:$14.90
Volume:586,915
Date:2019-10-14
Open:$14.46
Close:$14.93
High:$14.94
Low:$14.24
Volume:395,006
Date:2019-10-11
Open:$14.49
Close:$14.465
High:$14.96
Low:$14.46
Volume:199,813
Date:2019-10-10
Open:$14.23
Close:$14.295
High:$14.37
Low:$13.80
Volume:381,451
Date:2019-10-09
Open:$14.39
Close:$14.10
High:$14.39
Low:$13.74
Volume:600,241
Date:2019-10-08
Open:$14.72
Close:$14.25
High:$15.00
Low:$14.22
Volume:931,378
Date:2019-10-07
Open:$14.83
Close:$15.24
High:$15.35
Low:$14.59
Volume:458,581
Date:2019-10-04
Open:$15.37
Close:$15.26
High:$15.40
Low:$15.09
Volume:307,387
Date:2019-10-03
Open:$15.05
Close:$15.25
High:$15.36
Low:$14.795
Volume:459,862
Date:2019-10-02
Open:$15.03
Close:$15.01
High:$15.16
Low:$14.70
Volume:368,267
Date:2019-10-01
Open:$15.56
Close:$15.05
High:$15.78
Low:$14.70
Volume:590,337
Date:2019-09-30
Open:$15.45
Close:$15.49
High:$15.52
Low:$15.17
Volume:353,409
Date:2019-09-27
Open:$15.41
Close:$15.415
High:$15.62
Low:$15.27
Volume:393,433
Date:2019-09-26
Open:$15.36
Close:$15.35
High:$15.40
Low:$15.03
Volume:257,713
Date:2019-09-25
Open:$15.01
Close:$15.41
High:$15.43
Low:$14.74
Volume:326,592
Date:2019-09-24
Open:$15.43
Close:$14.94
High:$15.51
Low:$14.835
Volume:740,932
Date:2019-09-23
Open:$15.48
Close:$15.47
High:$15.58
Low:$14.90
Volume:683,390
Date:2019-09-20
Open:$15.02
Close:$15.81
High:$15.85
Low:$14.865
Volume:2,149,854