Carbonite (NASDAQ CARB) Stock Chart for Monday, December, 6, 2021
Charts Provided by TradingView.
Carbonite (NASDAQ:CARB) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 12/03/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 12/02/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 12/01/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/30/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/29/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/26/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/25/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/24/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/23/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/22/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
|
| 11/19/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/18/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/17/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/16/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/15/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/12/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/11/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/10/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/09/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/08/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/05/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/04/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/03/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/02/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 11/01/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/29/2021 | N/A | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/18/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/15/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/14/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/13/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/12/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/11/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/08/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/07/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/06/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/05/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/04/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 10/01/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/30/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/29/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/28/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/27/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/24/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/23/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/22/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/21/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/20/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/17/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/16/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/15/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/14/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/13/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/10/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/09/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/08/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/07/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
| 09/06/2021 | $22.98 | $22.98 | $22.98 | $22.98 | 400 shs | $804.44 million |
