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
2017-12-15 23.70 24.45 23.70 23.975 38,666
2017-12-14 23.40 23.55 23.15 23.55 9,570
2017-12-13 23.25 23.40 23.00 23.20 6,265
2017-12-12 23.30 23.30 23.00 23.05 2,848
2017-12-11 23.25 23.45 22.95 23.15 6,728
2017-12-08 23.425 23.50 23.05 23.10 2,605
2017-12-07 23.35 23.50 23.05 23.30 3,315
2017-12-06 22.85 22.85 22.60 22.80 6,312
2017-12-05 22.90 23.20 22.80 22.875 6,913
2017-12-04 24.10 24.10 22.75 22.90 7,076
2017-12-01 23.70 24.05 23.35 23.55 13,537
2017-11-30 24.05 24.25 23.95 24.05 6,267
2017-11-29 24.85 25.15 24.05 24.10 8,719
2017-11-28 24.50 25.10 24.30 25.05 25,917
2017-11-27 23.75 24.45 23.75 24.45 20,316
2017-11-24 23.45 23.70 23.45 23.60 1,882
2017-11-22 22.95 23.75 22.95 23.15 7,192
2017-11-21 23.10 23.35 22.90 23.05 4,629
2017-11-20 23.15 23.25 22.70 22.95 5,888
2017-11-17 22.55 23.30 22.55 23.20 20,330
2017-11-16 22.50 23.10 22.50 23.00 4,255
2017-11-15 22.30 22.55 22.25 22.30 5,275
2017-11-14 21.90 22.50 21.90 22.35 5,043
2017-11-13 21.95 22.10 21.75 21.95 7,338
2017-11-10 22.35 22.75 22.30 22.30 12,428
2017-11-09 22.00 22.35 21.40 22.275 23,744
2017-11-08 22.30 23.00 22.20 22.60 18,304
2017-11-07 23.40 23.50 22.80 22.85 7,556
2017-11-06 23.40 24.10 23.10 23.80 15,092
2017-11-03 23.95 24.425 23.65 24.05 63,386

» More CARBONITE Stock Price History

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