Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CARB Historical Stock Prices |
| Preferred Stock Newsletter |
| CARB Options Chain |
| Stock Message Boards |
CARB (CARB) has the following price history information. Looking back at CARB historical stock prices for the last five trading days, on December 18, 2019, CARB opened at $22.95, traded as high as $22.98 and as low as $22.95, and closed at $22.97. Trading volume was a total of 3.32M shares. On December 19, 2019, CARB opened at $22.97, traded as high as $22.99 and as low as $22.97, and closed at $22.98. Trading volume was a total of 1.01M shares. On December 20, 2019, CARB opened at $22.99, traded as high as $23.01 and as low as $22.98, and closed at $22.99. Trading volume was a total of 743.40K shares. On December 23, 2019, CARB opened at $22.99, traded as high as $23.01 and as low as $22.98, and closed at $22.98. Trading volume was a total of 443.90K shares. On December 24, 2019, CARB opened at $22.98, traded as high as $22.98 and as low as $22.98, and closed at $22.98. Trading volume was a total of 0 shares.
CARB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CARB shares, starting with a $10,000 purchase of CARB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 12/24/2019 | |
| Start price/share: | $9.16 | |
| End price/share: | $22.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 150.87% | |
| Average Annual Total Return: | 17.59% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $25,088.37 | |
| Years: | 5.68 | |
 | |||||
| CARB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/18/2019 | $22.95 | $22.98 | $22.95 | $22.97 | 3.32M |
| 12/19/2019 | $22.97 | $22.99 | $22.97 | $22.98 | 1.01M |
| 12/20/2019 | $22.99 | $23.01 | $22.98 | $22.99 | 743.40K |
| 12/23/2019 | $22.99 | $23.01 | $22.98 | $22.98 | 443.90K |
| 12/24/2019 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
|
| About CARB |
| Carbonite provides backup, disaster recovery, availability and workload migration solutions. Co.'s Carbonite Data Protection Platform includes the following solutions: Carbonite Endpoint, which protects the data that resides on an organization's computers, laptops and smartphones; Carbonite Server, which is a simple, all-in-one server protection solution for physical, virtual and legacy systems; Carbonite Availability, which keeps business systems available on Windows and Linux servers; Carbonite Recover, which ensures that an up-to-date secondary copy is available for initiation of failover; and Carbonite Migrate, which migrates physical, virtual and cloud workloads over any distance. |
| CARB Historical Closing Prices | |
| Date | Close |
| 12/18/2019 | $22.97 |
| 12/19/2019 | $22.98 |
| 12/20/2019 | $22.99 |
| 12/23/2019 | $22.98 |
| 12/24/2019 | $22.98 |
| Technology Historical Prices |
| CARB is categorized under the Technology sector; below are some other companies in the same sector:
CARG Historical Stock Prices Also explore: CARB shares outstanding history
|
Free CARB Email Alerts:
CARB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.