Carbonite Inc (CARB) Historical Stock Data

Historical Data

In the past 30 trading days, CARB is down -0.16% a day on average. There have been 15 days where Carbonite Inc closed green and 15 days where CARB closed red.

DateOpenCloseChangeLowHighVolume
2019-05-2824.6724.13↓$0.54 (-2.19%)24.0224.67333.94K
2019-05-2424.8524.53↓$0.32 (-1.29%)24.4325.29247.28K
2019-05-2324.8724.66↓$0.21 (-0.84%)24.3824.94314.02K
2019-05-2225.6025.16↓$0.44 (-1.72%)25.0025.70300.88K
2019-05-2125.4725.75↑$0.28 (1.10%)25.3526.14484.47K
2019-05-2025.1225.47↑$0.35 (1.39%)24.9125.73445.70K
2019-05-1724.5425.23↑$0.69 (2.81%)24.4425.37704.35K
2019-05-1623.6324.81↑$1.18 (4.99%)23.5624.88763.42K
2019-05-1523.1423.66↑$0.52 (2.25%)22.8523.81266.92K
2019-05-1423.2423.26↑$0.02 (0.09%)22.7523.32555.70K
2019-05-1323.6823.20↓$0.48 (-2.03%)23.0023.71411.10K
2019-05-1024.2024.13↓$0.07 (-0.29%)23.7024.22434.62K
2019-05-0924.0824.37↑$0.29 (1.20%)23.7224.49480.23K
2019-05-0824.3624.28↓$0.08 (-0.33%)24.0324.44455.05K
2019-05-0724.5024.50↑$0.00 (0.00%)24.1524.77415.18K
2019-05-0624.9224.73↓$0.19 (-0.76%)24.3825.26614.85K
2019-05-0327.0225.56↓$1.46 (-5.40%)25.4928.141.70M
2019-05-0224.4824.58↑$0.10 (0.41%)24.1724.90490.63K
2019-05-0124.5524.43↓$0.12 (-0.49%)24.3324.63415.09K
2019-04-3024.4324.53↑$0.10 (0.41%)24.2824.68301.36K
2019-04-2924.4824.55↑$0.07 (0.29%)24.4424.74470.39K
2019-04-2624.6824.47↓$0.21 (-0.85%)24.1724.99349.74K
2019-04-2524.2524.69↑$0.44 (1.81%)23.8525.091.13M
2019-04-2424.3724.12↓$0.25 (-1.03%)23.9524.421.12M
2019-04-2324.0524.27↑$0.22 (0.91%)23.8924.580.94M
2019-04-2224.3524.01↓$0.34 (-1.40%)23.9824.38372.83K
2019-04-1824.0324.38↑$0.35 (1.46%)23.8624.51339.56K
2019-04-1725.0924.12↓$0.97 (-3.87%)23.8425.30625.30K
2019-04-1625.5125.09↓$0.42 (-1.65%)25.0825.74270.80K
2019-04-1525.3625.39↑$0.03 (0.12%)25.2225.77196.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$CARB When they tell me diversifying is for idiots

0 Like Report