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.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	24.67	24.13	↓$0.54 (-2.19%)	24.02	24.67	333.94K
2019-05-24	24.85	24.53	↓$0.32 (-1.29%)	24.43	25.29	247.28K
2019-05-23	24.87	24.66	↓$0.21 (-0.84%)	24.38	24.94	314.02K
2019-05-22	25.60	25.16	↓$0.44 (-1.72%)	25.00	25.70	300.88K
2019-05-21	25.47	25.75	↑$0.28 (1.10%)	25.35	26.14	484.47K
2019-05-20	25.12	25.47	↑$0.35 (1.39%)	24.91	25.73	445.70K
2019-05-17	24.54	25.23	↑$0.69 (2.81%)	24.44	25.37	704.35K
2019-05-16	23.63	24.81	↑$1.18 (4.99%)	23.56	24.88	763.42K
2019-05-15	23.14	23.66	↑$0.52 (2.25%)	22.85	23.81	266.92K
2019-05-14	23.24	23.26	↑$0.02 (0.09%)	22.75	23.32	555.70K
2019-05-13	23.68	23.20	↓$0.48 (-2.03%)	23.00	23.71	411.10K
2019-05-10	24.20	24.13	↓$0.07 (-0.29%)	23.70	24.22	434.62K
2019-05-09	24.08	24.37	↑$0.29 (1.20%)	23.72	24.49	480.23K
2019-05-08	24.36	24.28	↓$0.08 (-0.33%)	24.03	24.44	455.05K
2019-05-07	24.50	24.50	↑$0.00 (0.00%)	24.15	24.77	415.18K
2019-05-06	24.92	24.73	↓$0.19 (-0.76%)	24.38	25.26	614.85K
2019-05-03	27.02	25.56	↓$1.46 (-5.40%)	25.49	28.14	1.70M
2019-05-02	24.48	24.58	↑$0.10 (0.41%)	24.17	24.90	490.63K
2019-05-01	24.55	24.43	↓$0.12 (-0.49%)	24.33	24.63	415.09K
2019-04-30	24.43	24.53	↑$0.10 (0.41%)	24.28	24.68	301.36K
2019-04-29	24.48	24.55	↑$0.07 (0.29%)	24.44	24.74	470.39K
2019-04-26	24.68	24.47	↓$0.21 (-0.85%)	24.17	24.99	349.74K
2019-04-25	24.25	24.69	↑$0.44 (1.81%)	23.85	25.09	1.13M
2019-04-24	24.37	24.12	↓$0.25 (-1.03%)	23.95	24.42	1.12M
2019-04-23	24.05	24.27	↑$0.22 (0.91%)	23.89	24.58	0.94M
2019-04-22	24.35	24.01	↓$0.34 (-1.40%)	23.98	24.38	372.83K
2019-04-18	24.03	24.38	↑$0.35 (1.46%)	23.86	24.51	339.56K
2019-04-17	25.09	24.12	↓$0.97 (-3.87%)	23.84	25.30	625.30K
2019-04-16	25.51	25.09	↓$0.42 (-1.65%)	25.08	25.74	270.80K
2019-04-15	25.36	25.39	↑$0.03 (0.12%)	25.22	25.77	196.49K