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
2018-06-22 37.65 37.70 36.45 36.85 13,136
2018-06-21 38.85 38.85 37.325 38.20 31,145
2018-06-20 39.40 40.00 39.35 39.35 4,276
2018-06-19 40.15 40.25 38.85 39.05 19,800
2018-06-18 39.45 40.30 39.15 40.30 4,767
2018-06-15 40.10 40.40 38.95 38.95 53,852
2018-06-14 41.00 41.225 40.15 40.50 15,340
2018-06-13 40.55 41.00 40.20 40.50 11,084
2018-06-12 39.85 40.95 39.85 40.35 13,013
2018-06-11 39.35 39.55 38.65 39.45 11,653
2018-06-08 38.55 39.25 38.45 39.25 6,520
2018-06-07 39.50 39.50 38.10 38.75 14,424
2018-06-06 38.60 39.45 38.35 39.40 12,640
2018-06-05 37.75 38.75 37.75 38.65 8,760
2018-06-04 38.90 38.90 37.725 37.80 33,924
2018-06-01 39.05 39.10 38.00 38.55 8,892
2018-05-31 39.05 39.10 38.05 38.75 18,408
2018-05-30 38.45 39.45 38.45 39.05 7,079
2018-05-29 37.05 38.00 37.05 38.00 7,604
2018-05-25 36.325 37.20 35.95 37.15 8,725
2018-05-24 36.30 36.45 36.05 36.30 7,077
2018-05-23 35.60 36.40 35.60 36.00 12,722
2018-05-22 36.05 36.05 35.70 35.85 7,865
2018-05-21 36.00 36.00 35.35 35.80 4,481
2018-05-18 35.55 36.40 35.55 35.70 12,167
2018-05-17 34.70 35.25 34.70 35.20 5,047
2018-05-16 34.00 34.85 34.00 34.65 7,571
2018-05-15 34.20 35.00 34.10 34.40 12,328
2018-05-14 35.00 35.00 34.05 34.15 2,840
2018-05-11 34.85 34.90 34.40 34.60 6,276

» More CARBONITE Stock Price History

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