Carbonite Inc. (CARB) Stock Price

25.455 ▲ +0.215 (+0.85%)
Open: 25.185 Vol: 417.09K Day's range: 25.00 - 25.70 May 20, 15:58 EDT
IEX Real-Time Price
Loading chart ...
CARB Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 25.47▼ 25.56▼ 25.55▼ 24.49▲ 24.97▲
MA10 25.47▼ 25.56▼ 25.41▲ 24.29▲ 24.93▲
MA20 25.54▼ 25.39▲ 25.15▲ 24.44▲ 25.29▲
MA50 25.54▼ 24.78▲ 24.18▲ 24.65▲ 30.40▼
MA100 25.36▲ 24.17▲ 24.42▲ 25.30▲ 28.08▼
MA200 24.96▲ 24.43▲ 24.58▲ 29.57▼ 20.77▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.012▼ -0.037▼ -0.002▼ 0.114▲ 0.382▲
RSI 41.950▼ 61.278▲ 68.117▲ 59.081▲ 46.482▼
STOCH 37.515     71.205     84.213▲ 50.124     48.464    
WILL %R -80.556▼ -35.000     -22.273▲ -49.814     -42.653    
CCI -67.559     9.409     63.359     107.840▲ 90.453    
Latest Filters Detected On CARB
BREAK $CARB Price Breaks 10 Days High Set Alert
Carbonite Inc. News
Wednesday, May 15, 2019 05:30 AM
BOSTON--(Business Wire)--Carbonite, Inc. (NASDAQ: CARB), a global leader in data protection, today announced that the company is scheduled to participate at the following investor events: The ...
Friday, May 03, 2019 05:37 PM
The results of that effort will be put on display in this article, as we share valuable insight into the smart money sentiment towards Carbonite Inc (NASDAQ:CARB). In the eyes of most shareholders, ...
Monday, December 17, 2018 04:00 PM
Is Carbonite Inc (NASDAQ:CARB) a good bet right now? We like to analyze hedge fund sentiment before doing days of in-depth research. We do so because hedge funds and other elite investors have ...
CARB historical stock data
date open high low close volume
20/05/19 25.185 25.70 25.00 25.455 417,087
17/05/19 24.77 25.335 24.60 25.24 704,347
16/05/19 23.63 24.87 23.63 24.825 490,287
15/05/19 23.18 23.79 23.16 23.65 266,985
14/05/19 23.24 23.32 22.75 23.26 557,516
13/05/19 23.68 23.7098 23.00 23.20 412,741
10/05/19 24.20 24.22 23.70 24.13 535,242
09/05/19 24.08 24.485 23.72 24.37 488,454
08/05/19 24.36 24.44 24.03 24.28 1,196,634
07/05/19 24.50 24.765 24.15 24.50 418,446
Quote Details
52wk Low:21.845
52wk High:43.625
Vol:417.09K
Avg Vol(3m):11M
1Y Chng:-35.56%
1M Chng:-0.18%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 801.23M