CARB

Historical Stock Prices

$11.22
*  
0.33
3.03%
Get CARB Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CARB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 10.7 11.38 10.68 11.22 470,543
04/16/2015 11.45 11.45 10.044 10.89 1,254,792
04/15/2015 11.56 11.64 11.44 11.49 126,660
04/14/2015 11.62 11.62 11.3 11.56 109,257
04/13/2015 11.86 11.99 11.6 11.62 119,664
04/10/2015 11.78 11.83 11.74 11.8 124,760
04/09/2015 11.75 11.8 11.67 11.7 122,307
04/08/2015 11.66 11.82 11.66 11.71 102,946
04/07/2015 11.56 12 11.56 11.65 175,482
04/06/2015 12.2 12.23 11.55 11.59 265,907
04/02/2015 12.8 12.83 11.9 12.25 717,308
04/01/2015 14.22 14.23 14 14.23 101,803
03/31/2015 14.26 14.47 14.2 14.3 58,942
03/30/2015 14.32 14.46 14.2 14.35 93,588
03/27/2015 14.31 14.49 14.245 14.3 78,330
03/26/2015 14.17 14.49 14.09 14.3 116,458
03/25/2015 14.38 14.535 14.18 14.19 73,749
03/24/2015 14.34 14.44 14.25 14.33 98,909
03/23/2015 14.3 14.51 14.21 14.35 80,910
03/20/2015 14.33 14.39 14.23 14.35 128,095
03/19/2015 14.15 14.66 14.15 14.31 115,135
03/18/2015 14.2 14.39 14.08 14.23 158,626
03/17/2015 14.38 14.47 14.21 14.26 96,967
03/16/2015 14.64 14.66 14.39 14.44 55,023
03/13/2015 14.54 14.7 14.36 14.61 89,022
03/12/2015 14.4 14.54 14.34 14.5 71,321
03/11/2015 14.47 14.58 14.35 14.42 192,580
03/10/2015 14.42 14.61 14.17 14.5 123,296
03/09/2015 14.62 14.68 14.36 14.5 108,803
03/06/2015 14.65 14.75 14.57 14.6 128,229
03/05/2015 14.86 15.0175 14.67 14.75 110,194
03/04/2015 14.78 15 14.54 14.8 195,037
03/03/2015 14.73 15.3 14.73 14.8 261,776
03/02/2015 14.99 15.36 14.83 15.3 149,985
02/27/2015 14.9 15.17 14.81 15.07 145,382
02/26/2015 15.03 15.11 14.97 14.97 149,587
02/25/2015 15.04 15.43 14.9564 15.02 157,862
02/24/2015 14.83 15.05 14.796 15.03 180,538
02/23/2015 14.8 14.98 14.68 14.81 74,293
02/20/2015 14.87 14.98 14.77 14.8 88,313
02/19/2015 14.81 15 14.81 14.83 116,575
02/18/2015 14.91 14.99 14.81 14.82 119,095
02/17/2015 15.05 15.05 14.86 14.86 91,622
02/13/2015 14.97 15.05 14.89 14.96 63,794
02/12/2015 14.93 14.93 14.774 14.89 99,637
02/11/2015 14.9 14.96 14.83 14.87 97,811
02/10/2015 14.86 14.93 14.7 14.9 40,375
02/09/2015 14.96 15.05 14.71 14.73 120,324
02/06/2015 14.86 15.04 14.86 15.03 79,011
02/05/2015 14.98 15.07 14.951 14.97 98,237
02/04/2015 14.88 15.06 14.68 14.95 115,659
02/03/2015 14.88 15.01 14.65 14.9 159,848
02/02/2015 15.12 15.16 14.79 14.92 83,843
01/30/2015 14.19 15.03 14.19 15.03 223,985
01/29/2015 14.48 14.48 14.14 14.32 167,278
01/28/2015 14.82 14.98 14.37 14.45 88,839
01/27/2015 14.58 15.0764 14.55 14.77 160,695
01/26/2015 14.5 14.88 14.4 14.7 88,992
01/23/2015 14.5 14.58 14.45 14.53 78,279
01/22/2015 14.24 14.5 14.1 14.5 89,364
01/21/2015 14.27 14.34 14.03 14.15 43,383
01/20/2015 14.47 14.84 14.27 14.37 58,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?