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