Carbonite Inc. (CARB) Stock Price

24.64 ▼ -0.13 (-0.52%)
Open: 24.86 Vol: 37.62K Day's range: 24.62 - 24.86 Mar 22, 10:27 EDT
IEX Real-Time Price
Loading chart ...
CARB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY NEUTRAL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 24.68▼ 24.72▼ 24.63▲ 24.40▲ 24.01▲
MA10 24.72▼ 24.64▼ 24.51▲ 24.64▼ 25.27▼
MA20 24.70▼ 24.49▲ 24.33▲ 23.98▲ 26.01▼
MA50 24.62▲ 24.34▲ 24.48▲ 25.73▼ 32.06▼
MA100 24.38▲ 24.56▲ 24.15▲ 26.61▼ 27.70▼
MA200 24.31▲ 24.08▲ 24.06▲ 32.11▼ 20.17▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.013▼ 0.022▲ 0.065▲ 0.172▲ 0.034▲
RSI 48.049▼ 55.622▲ 56.587▲ 50.375▲ 40.478▼
STOCH 32.761     61.155     75.244     52.078     24.270    
WILL %R -91.667▼ -40.000     -25.731     -26.156     -64.731    
CCI -109.434▼ 29.231     84.032     51.855     -43.770    
Latest Filters Detected On CARB
CDL $CARB Doji Candlestick Pattern Detected Set Alert
CDL $CARB Engulfing Candlestick Pattern Detected Set Alert
Carbonite Inc. News
CARB historical stock data
date open high low close volume
22/03/19 24.86 24.86 24.62 24.64 37,620
21/03/19 24.00 24.89 23.95 24.77 500,562
20/03/19 24.04 24.35 23.95 24.04 487,894
19/03/19 24.64 24.7026 24.00 24.04 433,251
18/03/19 24.63 24.79 24.05 24.53 502,909
15/03/19 24.58 24.66 24.22 24.64 709,624
14/03/19 24.62 24.97 24.28 24.59 396,976
13/03/19 25.26 25.26 24.585 24.71 584,851
12/03/19 25.35 25.42 24.96 25.13 721,714
11/03/19 24.79 25.63 24.7839 25.31 763,748
Quote Details
Bid:24.59
Ask:24.70
52wk Low:21.845
52wk High:43.625
Vol:37.62K
Avg Vol(3m):10.1M
1Y Chng:-14.89%
1M Chng:+3.31%
Add to Watch List