CARBONITE Historical Stock Price

Below is the stock price history for CARBONITE CARB. Data is recorded each day for the historical open, high, low, close and volume. The CARBONITE stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

CARBONITE Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 28.46 28.51 25.98 26.28 33,329
2018-12-06 27.39 28.45 27.39 28.42 50,253
2018-12-04 28.21 28.51 27.44 27.63 24,319
2018-12-03 28.52 28.57 28.01 28.48 16,235
2018-11-30 28.04 28.48 27.97 28.26 26,191
2018-11-29 27.88 28.32 27.29 28.02 9,497
2018-11-28 27.29 27.72 27.19 27.66 16,921
2018-11-27 26.68 27.36 26.62 26.74 13,753
2018-11-26 26.90 27.42 26.73 27.17 19,105
2018-11-23 27.17 27.19 26.34 26.59 4,355
2018-11-21 27.15 27.225 26.22 26.90 28,493
2018-11-20 26.10 27.20 25.96 26.40 58,696
2018-11-19 27.14 27.17 25.85 25.85 45,860
2018-11-16 28.12 28.45 27.39 27.71 16,510
2018-11-15 26.76 28.25 26.76 28.00 15,801
2018-11-14 27.56 27.66 26.79 26.87 19,622
2018-11-13 27.72 27.89 27.18 27.41 13,880
2018-11-12 29.28 29.28 27.31 27.50 34,690
2018-11-09 30.51 30.51 29.20 29.86 18,117
2018-11-08 30.02 30.60 29.98 30.56 12,584
2018-11-07 30.24 30.71 29.93 30.15 22,651
2018-11-06 28.69 30.10 28.69 29.59 39,502
2018-11-05 27.41 28.50 26.69 28.42 30,980
2018-11-02 28.83 28.83 26.71 26.715 233,501
2018-11-01 33.94 35.59 33.94 35.59 13,063
2018-10-31 33.93 34.685 33.68 34.22 10,872
2018-10-30 32.43 33.23 32.42 32.85 5,135
2018-10-29 33.92 33.92 31.70 32.04 6,854
2018-10-26 32.81 33.54 32.47 33.08 15,158
2018-10-25 33.04 33.41 32.75 33.39 8,755

» More CARBONITE Stock Price History

To see other companies like CARBONITE (CARB), view our stock market today for news, and other data.