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
2018-09-21 38.75 39.20 36.75 36.80 25,880
2018-09-20 39.30 39.65 39.10 39.175 26,922
2018-09-19 40.20 40.20 38.50 38.95 9,009
2018-09-18 40.00 40.80 40.00 40.80 6,027
2018-09-17 41.35 41.50 40.05 40.35 6,914
2018-09-14 41.20 41.35 41.00 41.35 17,056
2018-09-13 41.40 41.40 40.95 41.20 7,026
2018-09-12 41.55 41.55 39.90 41.05 19,393
2018-09-11 40.90 41.75 40.75 41.05 20,388
2018-09-10 42.50 42.60 41.35 41.45 8,795
2018-09-07 42.90 43.60 42.45 42.70 15,417
2018-09-06 42.70 43.10 42.00 42.75 12,335
2018-09-05 42.25 42.85 41.30 42.75 32,751
2018-09-04 41.25 42.00 40.70 41.90 13,663
2018-08-31 42.00 42.00 41.35 41.55 6,945
2018-08-30 41.60 42.30 41.55 41.95 11,922
2018-08-29 42.15 42.15 41.55 41.85 9,918
2018-08-28 41.50 41.95 41.30 41.75 13,162
2018-08-27 41.90 41.90 41.00 41.30 18,966
2018-08-24 40.55 41.50 40.50 41.20 12,827
2018-08-23 41.20 41.20 40.25 40.55 29,594
2018-08-22 41.30 41.80 40.60 41.20 15,999
2018-08-21 40.05 41.15 40.05 40.675 7,796
2018-08-20 39.75 39.75 39.45 39.55 14,752
2018-08-17 39.70 39.70 38.70 39.50 13,051
2018-08-16 37.95 39.50 37.95 39.40 14,814
2018-08-15 37.15 37.65 36.50 37.65 28,772
2018-08-14 37.45 37.85 37.00 37.625 16,195
2018-08-13 38.30 38.35 37.50 37.50 27,240
2018-08-10 37.50 38.25 37.50 38.025 19,722

» More CARBONITE Stock Price History

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