Carbonite Inc. (CARB) Stock Price

15.51 ▲ +0.24 (+1.57%)
Open: 15.32 Vol: 446.1K Day's range: 15.03 - 15.56 Sep 13, 16:00 EDT
IEX Real-Time Price
Loading chart ...
CARB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 15.51▲ 15.38▲ 15.35▲ 15.33▲ 13.95▲
MA10 15.45▲ 15.29▲ 15.24▲ 14.17▲ 17.08▼
MA20 15.39▲ 15.20▲ 15.20▲ 13.70▲ 20.82▼
MA50 15.31▲ 15.34▲ 14.68▲ 17.89▼ 24.50▼
MA100 15.19▲ 14.53▲ 13.54▲ 21.12▼ 27.85▼
MA200 15.29▲ 13.49▲ 14.30▲ 23.41▼ 21.46▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.012▲ 0.038▲ -0.011▼ 0.638▲ -0.696▼
RSI 66.473▲ 60.060▲ 59.881▲ 52.998▲ 34.883▼
STOCH 90.761▲ 79.504     81.936▲ 79.906     9.398▼
WILL %R -17.391▲ -7.767▲ -4.706▲ -15.899▲ -75.094▼
CCI 107.399▲ 163.653▲ 140.805▲ 86.386     -59.908    
Latest Filters Detected On CARB
CDL $CARB Hanging Man Candlestick Pattern Detected Set Alert
Carbonite Inc. News
Tuesday, September 10, 2019 03:45 PM
NEW YORK, Sept. 10, 2019 (GLOBE NEWSWIRE) -- Rosen Law Firm, a global investor rights law firm, reminds purchasers of the securities of Carbonite, Inc. (NASDAQ:CARB) from February 7, 2019 through July ...
Friday, September 06, 2019 04:04 PM
Shares of Carbonite Inc (NASDAQ:CARB) closed up 16.6% on Friday after it was reported that the cloud backup-data-storage company may be for sale. Citing "people familiar with the matter," Bloomberg ...
Wednesday, September 04, 2019 05:00 AM
Carbonite, Inc. (NASDAQ: CARB), a global leader in data protection and cybersecurity, announced an updated executive leadership team naming John Post as Chief Operating Officer; Chad Bacher as Chief ...
CARB historical stock data
date open high low close volume
13/09/19 15.32 15.56 15.03 15.51 446,100
12/09/19 15.35 15.36 14.63 15.27 719,200
11/09/19 15.83 16.20 15.21 15.35 960,000
10/09/19 14.71 16.08 14.70 15.70 1,322,200
09/09/19 15.07 15.86 14.43 14.82 2,035,400
06/09/19 13.24 16.09 12.62 15.08 3,552,000
05/09/19 12.83 13.18 12.52 12.93 459,280
04/09/19 12.42 13.00 12.40 12.74 801,212
03/09/19 12.00 12.27 11.90 12.21 562,981
30/08/19 12.03 12.58 11.925 12.05 467,132
Quote Details
52wk Low:11.86
52wk High:42.561
Vol:446.1K
Avg Vol(3m):15M
1Y Chng:-56.06%
1M Chng:-10.61%
Add to Watch List