CARB Quote, Trading Chart, Carbonite Inc.
home / stock / carb / carb quote
$ Last:
1.45% Change Percent:
$15.81 Open:
$16.04 Previous Close:
$16.37 High:
$15.78 Low:
244,847 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CARB Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2019-10-17 | 15.81 | 16.04 | 16.37 | 15.78 | 244,847 |
| 2019-10-16 | 15.43 | 15.81 | 15.96 | 15.34 | 512,046 |
| 2019-10-15 | 14.93 | 15.415 | 15.69 | 14.90 | 586,915 |
| 2019-10-14 | 14.46 | 14.93 | 14.94 | 14.24 | 395,006 |
| 2019-10-11 | 14.49 | 14.465 | 14.96 | 14.46 | 199,813 |
| 2019-10-10 | 14.23 | 14.295 | 14.37 | 13.80 | 381,451 |
| 2019-10-09 | 14.39 | 14.10 | 14.39 | 13.74 | 600,241 |
| 2019-10-08 | 14.72 | 14.25 | 15.00 | 14.22 | 931,378 |
| 2019-10-07 | 14.83 | 15.24 | 15.35 | 14.59 | 458,581 |
| 2019-10-04 | 15.37 | 15.26 | 15.40 | 15.09 | 307,387 |
| 2019-10-03 | 15.05 | 15.25 | 15.36 | 14.795 | 459,862 |
| 2019-10-02 | 15.03 | 15.01 | 15.16 | 14.70 | 368,267 |
| 2019-10-01 | 15.56 | 15.05 | 15.78 | 14.70 | 590,337 |
| 2019-09-30 | 15.45 | 15.49 | 15.52 | 15.17 | 353,409 |
| 2019-09-27 | 15.41 | 15.415 | 15.62 | 15.27 | 393,433 |
| 2019-09-26 | 15.36 | 15.35 | 15.40 | 15.03 | 257,713 |
| 2019-09-25 | 15.01 | 15.41 | 15.43 | 14.74 | 326,592 |
| 2019-09-24 | 15.43 | 14.94 | 15.51 | 14.835 | 740,932 |
| 2019-09-23 | 15.48 | 15.47 | 15.58 | 14.90 | 683,390 |
| 2019-09-20 | 15.02 | 15.81 | 15.85 | 14.865 | 2,149,854 |
News, Short Squeeze, Breakout and More Instantly...
-
As more companies transfer operations to the cloud and use it for day-to-day computing needs as well as securely storing critical data, an information management software company like OpenText (NASDAQ: OTEX) becomes an increasingly valuable resource. The Canadian company offers its customers...
-
NEW YORK, NY / ACCESSWIRE / December 5, 2019 / Juan Monteverde , founder and managing partner at Monteverde & Associates PC , a national securities firm headquartered at the Empire State Building in New York City, is investigating: Carolina Financial Corporation (NASDAQ: CARO ...
-
NEW YORK, NY / ACCESSWIRE / November 29, 2019 / Juan Monteverde , founder and managing partner at Monteverde & Associates PC , a national securities firm headquartered at the Empire State Building in New York City, is investigating: Carbonite, Inc (NASDAQ: CARB ) related to...
