Dark

CARB
Carbacid Investments
stock NASDAQ

Inactive

Dec 23, 2019

22.98USD-0.043%(-0.01)443,886

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-23	22.9900	23.0100	22.9800	22.9800	-0.043%	443,886	0.000%
2019-12-20	22.9900	23.0100	22.9800	22.9900	+0.044%	743,412	-0.043%
2019-12-19	22.9700	22.9900	22.9650	22.9800	+0.065%	1,012,462	0.000%
2019-12-18	22.9500	22.9800	22.9500	22.9650	+0.044%	3,321,779	+0.065%
2019-12-17	22.9500	22.9600	22.9500	22.9550	+0.022%	938,836	+0.109%
2019-12-16	22.9600	22.9600	22.9400	22.9500	+0.044%	592,063	+0.131%
2019-12-13	22.9400	22.9600	22.9400	22.9400	0.000%	729,242	+0.174%
2019-12-12	22.9500	22.9600	22.9400	22.9400	-0.044%	874,968	+0.174%
2019-12-11	22.9600	22.9800	22.9400	22.9500	-0.022%	323,251	+0.131%
2019-12-10	22.9500	22.9700	22.9300	22.9550	+0.065%	952,749	+0.109%
2019-12-09	22.9400	22.9700	22.9300	22.9400	+0.044%	1,549,854	+0.174%
2019-12-06	22.9600	22.9700	22.9300	22.9300	-0.044%	470,854	+0.218%
2019-12-05	22.9700	22.9900	22.9300	22.9400	-0.174%	624,549	+0.174%
2019-12-04	22.9600	22.9800	22.9400	22.9800	+0.174%	514,900	0.000%
2019-12-03	22.9500	23.0000	22.9000	22.9400	-0.044%	1,046,189	+0.174%
2019-12-02	23.0000	23.0000	22.9484	22.9500	-0.217%	472,562	+0.131%
2019-11-29	23.0000	23.0000	22.9100	23.0000	+0.043%	200,142	-0.087%
2019-11-27	22.9800	23.0100	22.9400	22.9900	+0.218%	474,453	-0.043%
2019-11-26	22.9800	23.0200	22.9200	22.9400	-0.217%	685,383	+0.174%
2019-11-25	23.0000	23.0400	22.9500	22.9900	0.000%	1,338,529	-0.043%
2019-11-22	22.9900	23.0500	22.9300	22.9900	+0.305%	469,411	-0.043%
2019-11-21	23.1000	23.1100	22.9000	22.9200	-0.779%	918,405	+0.262%
2019-11-20	22.9700	23.1100	22.9400	23.1000	+0.741%	687,738	-0.519%
2019-11-19	22.9900	23.0300	22.9100	22.9300	-0.218%	677,859	+0.218%
2019-11-18	22.9700	23.0500	22.9500	22.9800	+0.131%	1,168,353	0.000%
2019-11-15	23.0600	23.1100	22.9400	22.9500	-0.477%	1,161,757	+0.131%
2019-11-14	23.1000	23.1800	23.0300	23.0600	-0.475%	1,304,190	-0.347%
2019-11-13	22.9400	23.1800	22.9100	23.1700	+1.267%	3,937,053	-0.820%
2019-11-12	22.9500	23.0000	22.8800	22.8800	-0.305%	4,967,167	+0.437%
2019-11-11	22.9050	22.9500	22.8500	22.9500	+24.728%	22,344,111	+0.131%
2019-11-08	18.1700	18.9000	18.1600	18.4000	+0.822%	1,224,347	+24.891%
2019-11-07	18.0300	18.3950	17.9300	18.2500	+1.445%	799,962	+25.918%
2019-11-06	18.1800	18.2350	17.8100	17.9900	-0.936%	696,379	+27.738%
2019-11-05	18.1500	18.4850	18.0400	18.1600	+0.331%	495,273	+26.542%
2019-11-04	17.7800	18.1500	17.7000	18.1000	+1.628%	530,196	+26.961%
2019-11-01	17.2800	17.8800	17.1800	17.8100	+3.727%	354,788	+29.029%
2019-10-31	17.4900	17.4900	16.9900	17.1700	-1.886%	390,803	+33.838%
2019-10-30	16.8600	17.5200	16.6900	17.5000	+3.489%	709,043	+31.314%
2019-10-29	16.4500	17.1800	16.2400	16.9100	+3.110%	1,049,989	+35.896%
2019-10-28	16.4300	16.6100	16.0000	16.4000	+0.061%	473,573	+40.122%
2019-10-25	16.0500	16.6200	15.9300	16.3900	+2.182%	461,146	+40.207%
2019-10-24	16.0700	16.5500	15.7900	16.0400	0.000%	524,277	+43.267%
2019-10-23	15.6200	16.1200	15.5900	16.0400	+2.296%	464,143	+43.267%
2019-10-22	15.8900	15.9900	15.5400	15.6800	-1.135%	221,115	+46.556%
2019-10-21	15.8900	16.0100	15.7100	15.8600	+0.475%	434,278	+44.893%
2019-10-18	15.8200	15.8600	15.2900	15.7850	-0.848%	754,439	+45.581%
2019-10-17	15.8100	16.3700	15.7800	15.9200	+0.696%	507,432	+44.347%
2019-10-16	15.4300	15.9600	15.3400	15.8100	+2.562%	512,046	+45.351%
2019-10-15	14.9300	15.6900	14.9000	15.4150	+3.248%	586,915	+49.076%
2019-10-14	14.4600	14.9400	14.2400	14.9300	+3.215%	395,006	+53.918%
2019-10-11	14.4900	14.9600	14.4600	14.4650	+1.189%	199,813	+58.866%
2019-10-10	14.2300	14.3700	13.8000	14.2950	+1.383%	381,451	+60.756%
2019-10-09	14.3900	14.3900	13.7400	14.1000	-1.053%	600,241	+62.979%
2019-10-08	14.7200	15.0000	14.2200	14.2500	-6.496%	931,378	+61.263%
2019-10-07	14.8300	15.3500	14.5900	15.2400	-0.131%	458,581	+50.787%
2019-10-04	15.3700	15.4000	15.0900	15.2600	+0.066%	307,387	+50.590%
2019-10-03	15.0500	15.3600	14.7950	15.2500	+1.599%	459,862	+50.689%
2019-10-02	15.0300	15.1600	14.7000	15.0100	-0.266%	368,267	+53.098%
2019-10-01	15.5600	15.7800	14.7000	15.0500	-2.841%	590,337	+52.691%
2019-09-30	15.4500	15.5200	15.1700	15.4900	+0.487%	353,409	+48.354%
2019-09-27	15.4100	15.6200	15.2700	15.4150	+0.423%	393,433	+49.076%
2019-09-26	15.3600	15.4000	15.0300	15.3500	-0.389%	257,713	+49.707%
2019-09-25	15.0100	15.4300	14.7400	15.4100	+3.146%	326,592	+49.124%
2019-09-24	15.4300	15.5100	14.8350	14.9400	-3.426%	740,932	+53.815%
2019-09-23	15.4800	15.5800	14.9000	15.4700	-2.151%	683,390	+48.546%
2019-09-20	15.0200	15.8500	14.8650	15.8100	+5.190%	2,149,854	+45.351%
2019-09-19	14.8600	15.3700	14.7500	15.0300	+1.008%	403,725	+52.894%
2019-09-18	14.8900	15.0700	14.4900	14.8800	-0.134%	422,191	+54.435%
2019-09-17	15.4300	15.4300	14.8400	14.9000	-3.747%	525,600	+54.228%
2019-09-16	15.3500	15.5100	14.9850	15.4800	-0.193%	641,806	+48.450%
2019-09-13	15.3200	15.5600	15.0300	15.5100	+1.572%	446,101	+48.162%
2019-09-12	15.3500	15.3600	14.6300	15.2700	-0.521%	922,961	+50.491%
2019-09-11	15.8300	16.2000	15.2100	15.3500	-2.229%	959,989	+49.707%
2019-09-10	14.7100	16.0800	14.6950	15.7000	+5.938%	1,323,244	+46.369%
2019-09-09	15.0700	15.8600	14.4300	14.8200	-1.724%	2,035,420	+55.061%
2019-09-06	13.2400	16.0900	12.6239	15.0800	+16.628%	3,562,003	+52.387%
2019-09-05	12.8300	13.1800	12.5200	12.9300	+1.491%	488,562	+77.726%
2019-09-04	12.4200	13.0000	12.4000	12.7400	+4.341%	801,212	+80.377%
2019-09-03	12.0000	12.2700	11.9000	12.2100	+1.328%	1,064,919	+88.206%
2019-08-30	12.5600	12.5800	11.9200	12.0500	-3.907%	491,758	+90.705%
2019-08-29	12.0300	12.7100	12.0300	12.5400	+4.937%	713,795	+83.254%
2019-08-28	12.5800	12.6500	11.8600	11.9500	-5.159%	900,808	+92.301%
2019-08-27	12.5500	12.8700	12.5400	12.6000	+1.205%	1,167,180	+82.381%
2019-08-26	12.7600	13.0000	12.4100	12.4500	-1.503%	610,949	+84.578%
2019-08-23	13.3200	13.4100	12.5700	12.6400	-5.672%	557,157	+81.804%
2019-08-22	13.9300	14.0700	13.0800	13.4000	-3.805%	658,756	+71.493%
2019-08-21	14.0800	14.1995	13.6400	13.9300	-0.713%	1,230,848	+64.968%
2019-08-20	14.1900	14.3600	13.9350	14.0300	-1.544%	675,404	+63.792%
2019-08-19	14.5800	14.9968	14.1400	14.2500	-1.588%	597,128	+61.263%
2019-08-16	15.2800	15.2800	14.2600	14.4800	-4.862%	740,796	+58.702%
2019-08-15	15.0500	15.3500	14.8200	15.2200	+0.995%	576,523	+50.986%
2019-08-14	15.2800	15.3900	14.8315	15.0700	-2.270%	1,047,943	+52.488%
2019-08-13	15.7000	16.0100	15.4100	15.4200	-2.405%	1,140,117	+49.027%
2019-08-12	15.8500	16.0199	15.7600	15.8000	-1.126%	723,290	+45.443%
2019-08-09	15.9200	16.0800	15.7200	15.9800	0.000%	789,043	+43.805%
2019-08-08	16.1100	16.2600	15.9500	15.9800	-0.063%	427,204	+43.805%
2019-08-07	16.0200	16.1350	15.7050	15.9900	-1.479%	662,911	+43.715%
2019-08-06	16.9400	17.1100	16.0400	16.2300	-4.078%	858,563	+41.590%
2019-08-05	17.0300	17.2000	16.7800	16.9200	-2.591%	582,882	+35.816%
2019-08-02	17.6500	17.7900	17.3200	17.3700	-2.525%	1,059,281	+32.297%
2019-08-01	18.0100	18.2200	17.5900	17.8200	-0.613%	1,001,165	+28.956%
2019-07-31	18.4200	18.5500	17.7700	17.9300	-2.236%	1,135,046	+28.165%
2019-07-30	18.2200	18.4800	18.1400	18.3400	+0.438%	977,728	+25.300%
2019-07-29	18.0000	18.4600	17.7500	18.2600	+1.388%	2,841,159	+25.849%
2019-07-26	18.0800	18.5000	16.3000	18.0100	-24.644%	7,267,074	+27.596%
2019-07-25	24.3100	24.7600	23.8200	23.9000	-1.525%	603,969	-3.849%
2019-07-24	23.8600	24.5100	23.8600	24.2700	+1.167%	1,022,629	-5.315%
2019-07-23	24.5400	24.5600	23.9700	23.9900	-1.761%	273,842	-4.210%
2019-07-22	24.9200	25.0300	24.2200	24.4200	-1.691%	230,660	-5.897%
2019-07-19	25.0000	25.4800	24.6800	24.8400	-0.481%	467,297	-7.488%
2019-07-18	24.7600	25.5200	24.7600	24.9600	+0.241%	389,032	-7.933%
2019-07-17	24.2500	25.0000	24.2200	24.9000	+2.935%	316,172	-7.711%
2019-07-16	24.3800	24.4300	23.9500	24.1900	-0.820%	201,835	-5.002%
2019-07-15	24.8900	24.9100	24.3600	24.3900	-2.048%	170,562	-5.781%
2019-07-12	25.1600	25.2000	24.4000	24.9000	-1.190%	304,158	-7.711%
2019-07-11	25.3300	25.5500	24.9300	25.2000	-0.079%	174,657	-8.810%
2019-07-10	24.8100	25.3100	24.7000	25.2200	+2.023%	209,957	-8.882%
2019-07-09	24.9900	25.3650	24.6700	24.7200	-1.435%	273,462	-7.039%
2019-07-08	25.4100	25.4600	24.8000	25.0800	-1.724%	212,879	-8.373%
2019-07-05	25.3400	25.6700	25.0503	25.5200	0.000%	179,322	-9.953%
2019-07-03	25.5700	25.6700	25.2400	25.5200	+0.196%	150,052	-9.953%
2019-07-02	26.2600	26.3800	25.2600	25.4700	-3.045%	352,695	-9.776%
2019-07-01	25.1900	26.5300	24.8800	26.2700	+0.883%	827,974	-12.524%
2019-06-28	25.9100	26.1200	25.7000	26.0400	+0.657%	745,202	-11.751%
2019-06-27	25.8300	25.9700	25.2687	25.8700	+0.466%	312,203	-11.171%
2019-06-26	25.7500	26.0300	25.4400	25.7500	+0.312%	448,418	-10.757%
2019-06-25	25.3900	26.0000	25.3200	25.6700	+0.983%	751,273	-10.479%
2019-06-24	24.8200	25.4700	24.7500	25.4200	+2.583%	361,787	-9.599%
2019-06-21	24.7800	25.2500	24.4400	24.7800	-0.402%	1,209,314	-7.264%
2019-06-20	25.5000	25.7300	24.6500	24.8800	-1.231%	345,163	-7.637%
2019-06-19	24.8500	25.7400	24.1900	25.1900	+6.737%	734,048	-8.773%
2019-06-18	24.0500	24.4000	23.5950	23.6000	-0.882%	233,172	-2.627%
2019-06-17	23.6000	24.1500	23.6000	23.8100	+1.018%	262,513	-3.486%
2019-06-14	23.1700	23.6300	23.0400	23.5700	+1.595%	189,633	-2.503%
2019-06-13	22.9900	23.2400	22.7400	23.2000	+1.354%	239,108	-0.948%
2019-06-12	23.0900	23.3600	22.8200	22.8900	-0.952%	500,857	+0.393%
2019-06-11	23.0900	23.2500	22.7900	23.1100	+0.785%	285,135	-0.563%
2019-06-10	22.6800	22.9800	22.5900	22.9300	+2.093%	372,430	+0.218%
2019-06-07	22.5000	22.7900	22.3600	22.4600	-0.178%	353,004	+2.315%
2019-06-06	22.8000	22.8600	22.2300	22.5000	-1.489%	221,592	+2.133%
2019-06-05	23.1400	23.1400	22.4700	22.8400	-0.566%	249,896	+0.613%
2019-06-04	22.9900	23.1591	22.0200	22.9700	+0.437%	470,568	+0.044%
2019-06-03	23.6900	23.7100	22.7400	22.8700	-3.380%	380,654	+0.481%
2019-05-31	23.5000	23.7600	23.2200	23.6700	-0.838%	443,829	-2.915%
2019-05-30	23.6500	24.0500	23.2800	23.8700	+0.717%	361,695	-3.729%
2019-05-29	24.0300	24.2100	23.3800	23.7000	-1.782%	418,721	-3.038%
2019-05-28	24.6700	24.6700	24.0200	24.1300	-1.631%	335,108	-4.766%
2019-05-24	24.8500	25.2900	24.4300	24.5300	-0.527%	249,650	-6.319%
2019-05-23	24.8700	24.9400	24.3800	24.6600	-1.987%	316,078	-6.813%
2019-05-22	25.6000	25.7000	25.0000	25.1600	-2.291%	302,725	-8.665%
2019-05-21	25.4700	26.1400	25.3500	25.7500	+1.099%	526,825	-10.757%
2019-05-20	25.1200	25.7300	24.9100	25.4700	+0.951%	446,068	-9.776%
2019-05-17	24.5400	25.3700	24.4400	25.2300	+1.693%	708,097	-8.918%
2019-05-16	23.6300	24.8800	23.5600	24.8100	+4.861%	911,077	-7.376%
2019-05-15	23.1400	23.8100	22.8529	23.6600	+1.720%	418,523	-2.874%
2019-05-14	23.2400	23.3200	22.7500	23.2600	+0.259%	557,516	-1.204%
2019-05-13	23.6800	23.7098	23.0000	23.2000	-3.854%	412,741	-0.948%
2019-05-10	24.2000	24.2200	23.7000	24.1300	-0.985%	535,242	-4.766%
2019-05-09	24.0800	24.4850	23.7200	24.3700	+0.371%	488,454	-5.704%
2019-05-08	24.3600	24.4400	24.0300	24.2800	-0.898%	1,196,634	-5.354%
2019-05-07	24.5000	24.7650	24.1500	24.5000	-0.930%	418,446	-6.204%
2019-05-06	24.9200	25.2599	24.3800	24.7300	-3.247%	1,163,882	-7.076%
2019-05-03	27.0200	28.1400	25.4900	25.5600	+3.987%	1,718,369	-10.094%
2019-05-02	24.4800	24.9000	24.1729	24.5800	+0.614%	1,054,823	-6.509%
2019-05-01	24.5500	24.6300	24.3300	24.4300	-0.408%	428,318	-5.935%
2019-04-30	24.4300	24.6825	24.2800	24.5300	-0.081%	480,153	-6.319%
2019-04-29	24.4800	24.7400	24.4400	24.5500	+0.327%	470,537	-6.395%
2019-04-26	24.6800	24.9900	24.1700	24.4700	-0.891%	623,503	-6.089%
2019-04-25	24.2500	25.0850	23.8500	24.6900	+2.363%	1,130,320	-6.926%
2019-04-24	24.3700	24.4150	23.9500	24.1200	-0.618%	1,163,852	-4.726%
2019-04-23	24.0500	24.5800	23.8900	24.2700	+1.083%	1,031,479	-5.315%
2019-04-22	24.3500	24.3800	23.9800	24.0100	-1.518%	373,054	-4.290%
2019-04-18	24.0300	24.5100	23.8600	24.3800	+1.078%	340,089	-5.742%
2019-04-17	25.0900	25.3000	23.8431	24.1200	-3.866%	625,852	-4.726%
2019-04-16	25.5100	25.7400	25.0800	25.0900	-1.182%	270,802	-8.410%
2019-04-15	25.3600	25.7700	25.2200	25.3900	+0.118%	196,491	-9.492%
2019-04-12	25.2800	25.4700	25.0500	25.3600	+0.835%	184,481	-9.385%
2019-04-11	25.3500	25.4132	25.0800	25.1500	-0.906%	205,758	-8.628%
2019-04-10	25.5600	25.8300	25.3700	25.3800	-0.704%	356,140	-9.456%
2019-04-09	25.4500	25.7273	25.3956	25.5600	+0.235%	334,999	-10.094%
2019-04-08	25.5600	25.7400	25.0300	25.5000	+0.039%	327,477	-9.882%
2019-04-05	24.3500	25.9500	24.3500	25.4900	+4.725%	1,375,389	-9.847%
2019-04-04	24.5500	24.6400	24.1500	24.3400	-0.694%	243,982	-5.588%
2019-04-03	24.5000	24.6600	24.4000	24.5100	+0.781%	457,093	-6.242%
2019-04-02	24.8600	24.8600	24.2900	24.3200	-2.133%	245,501	-5.510%
2019-04-01	25.0200	25.2800	24.6300	24.8500	+0.161%	337,718	-7.525%
2019-03-29	24.6200	25.0200	24.4400	24.8100	+1.514%	345,906	-7.376%
2019-03-28	24.9400	24.9400	24.2600	24.4400	-1.689%	292,618	-5.974%
2019-03-27	25.2600	25.5500	24.6800	24.8600	-1.584%	244,253	-7.562%
2019-03-26	24.8500	25.4500	24.8000	25.2600	+2.475%	467,562	-9.026%
2019-03-25	24.2900	25.0500	24.1000	24.6500	+1.025%	345,661	-6.775%
2019-03-22	24.7400	24.9700	24.1800	24.4000	-1.494%	393,820	-5.820%
2019-03-21	24.0000	24.8900	23.9500	24.7700	+3.037%	500,562	-7.226%
2019-03-20	24.0400	24.3500	23.9500	24.0400	0.000%	487,894	-4.409%
2019-03-19	24.6400	24.7026	24.0000	24.0400	-1.998%	433,251	-4.409%
2019-03-18	24.6300	24.7900	24.0500	24.5300	-0.446%	502,909	-6.319%
2019-03-15	24.5800	24.6600	24.2200	24.6400	+0.203%	709,624	-6.737%
2019-03-14	24.6200	24.9700	24.2800	24.5900	-0.486%	396,976	-6.547%
2019-03-13	25.2600	25.2600	24.5850	24.7100	-1.671%	584,851	-7.001%
2019-03-12	25.3500	25.4200	24.9600	25.1300	-0.711%	721,714	-8.556%
2019-03-11	24.7900	25.6300	24.7839	25.3100	+2.677%	763,748	-9.206%
2019-03-08	23.9100	24.9400	23.1400	24.6500	+1.190%	843,515	-6.775%
2019-03-07	23.8400	24.4100	23.5701	24.3600	+2.482%	1,217,070	-5.665%
2019-03-06	22.0300	23.8000	21.8350	23.7700	+8.688%	1,455,128	-3.324%
2019-03-05	22.3000	22.5399	21.8400	21.8700	-2.016%	881,903	+5.075%
2019-03-04	23.0800	23.4400	22.3200	22.3200	-3.041%	532,569	+2.957%
2019-03-01	23.4900	23.6175	22.9500	23.0200	-1.074%	705,877	-0.174%
2019-02-28	23.2800	23.8500	23.1600	23.2700	-0.172%	434,846	-1.246%
2019-02-27	23.1500	23.4750	22.5600	23.3100	+0.604%	527,804	-1.416%
2019-02-26	23.5200	23.7797	23.1500	23.1700	-0.771%	405,430	-0.820%
2019-02-25	23.3200	23.8650	22.9000	23.3500	+0.951%	1,229,122	-1.585%
2019-02-22	23.6000	23.6000	22.9700	23.1300	-1.323%	492,868	-0.649%
2019-02-21	24.0600	24.2050	23.3300	23.4400	-2.536%	241,707	-1.962%
2019-02-20	24.0500	24.3140	23.9500	24.0500	-0.290%	476,389	-4.449%
2019-02-19	23.8300	24.3900	23.3800	24.1200	+1.132%	565,744	-4.726%
2019-02-15	24.6500	24.6500	23.7300	23.8500	-2.930%	599,086	-3.648%
2019-02-14	24.8300	24.9450	24.3300	24.5700	-1.007%	441,835	-6.471%
2019-02-13	25.5700	25.9000	24.7095	24.8200	-2.933%	683,108	-7.413%
2019-02-12	24.5900	26.3600	24.4000	25.5700	+4.624%	894,591	-10.129%
2019-02-11	24.2800	24.8700	23.4800	24.4400	+2.474%	1,199,743	-5.974%
2019-02-08	23.0600	24.5000	22.3500	23.8500	-18.601%	4,365,204	-3.648%
2019-02-07	29.6300	29.6300	28.6000	29.3000	-0.509%	568,222	-21.570%
2019-02-06	29.2100	29.7699	29.0800	29.4500	+1.238%	388,639	-21.969%
2019-02-05	28.9900	29.3350	28.7700	29.0900	+1.007%	293,767	-21.004%
2019-02-04	28.7100	29.1200	28.5000	28.8000	+0.559%	457,648	-20.208%
2019-02-01	28.7800	29.2800	28.5800	28.6400	0.000%	327,985	-19.763%
2019-01-31	28.0700	28.9800	28.0600	28.6400	+2.067%	212,458	-19.763%
2019-01-30	28.2100	28.4300	27.8291	28.0600	+0.501%	127,397	-18.104%
2019-01-29	27.9800	28.0400	27.2700	27.9200	+0.251%	249,068	-17.693%
2019-01-28	27.6500	28.1500	27.4900	27.8500	-0.995%	255,468	-17.487%
2019-01-25	27.7600	28.3400	27.5400	28.1300	+2.365%	209,922	-18.308%
2019-01-24	27.6300	27.7900	27.2800	27.4800	-0.073%	152,393	-16.376%
2019-01-23	27.9700	28.2800	26.6240	27.5000	-0.865%	175,876	-16.436%
2019-01-22	28.0700	28.0700	27.5000	27.7400	-1.526%	214,008	-17.159%
2019-01-18	28.2700	28.3600	27.9000	28.1700	+0.107%	152,970	-18.424%
2019-01-17	28.0100	28.6100	27.9100	28.1400	+0.249%	113,935	-18.337%
2019-01-16	27.7300	28.2800	27.6500	28.0700	+1.703%	184,150	-18.133%
2019-01-15	27.5700	27.8800	27.2000	27.6000	+0.327%	261,351	-16.739%
2019-01-14	27.9900	28.1050	27.4600	27.5100	-3.031%	208,574	-16.467%
2019-01-11	28.2100	28.7400	27.9700	28.3700	-0.211%	285,759	-18.999%
2019-01-10	28.3200	28.6500	27.9800	28.4300	+0.141%	267,386	-19.170%
2019-01-09	28.1000	28.8800	27.4400	28.3900	+5.304%	592,449	-19.056%
2019-01-08	26.7000	27.0300	25.9600	26.9600	+1.506%	526,819	-14.763%
2019-01-07	26.0000	26.8300	25.9793	26.5600	+2.154%	433,870	-13.479%
2019-01-04	24.7700	26.1500	24.7700	26.0000	+6.514%	327,004	-11.615%
2019-01-03	25.0300	25.4100	24.4000	24.4100	-3.860%	162,000	-5.858%
2019-01-02	24.5700	25.5500	24.5700	25.3900	+0.515%	235,713	-9.492%
2018-12-31	24.9100	25.3100	24.4100	25.2600	+2.184%	210,982	-9.026%
2018-12-28	24.8800	25.0900	24.0300	24.7200	-0.242%	267,908	-7.039%
2018-12-27	24.6100	24.9300	23.8700	24.7800	-1.354%	213,153	-7.264%
2018-12-26	24.2600	25.2400	23.7400	25.1200	+4.667%	748,943	-8.519%
2018-12-24	23.6500	24.3800	23.5600	24.0000	-0.415%	381,181	-4.250%
2018-12-21	24.5200	24.8200	23.5000	24.1000	-1.270%	1,246,749	-4.647%
2018-12-20	25.3200	25.7800	24.0500	24.4100	-4.648%	498,641	-5.858%
2018-12-19	25.5500	26.3200	25.0700	25.6000	+0.078%	429,893	-10.234%
2018-12-18	25.6700	25.9900	24.9600	25.5800	+1.147%	358,495	-10.164%
2018-12-17	25.5500	25.8900	24.8800	25.2900	-1.250%	395,864	-9.134%
2018-12-14	26.5700	26.8700	25.3100	25.6100	-5.078%	302,695	-10.269%
2018-12-13	27.4000	27.7300	26.5700	26.9800	-0.626%	327,047	-14.826%
2018-12-12	26.7800	27.2400	26.4600	27.1500	+3.114%	375,807	-15.359%
2018-12-11	27.0200	27.1000	25.7500	26.3300	-1.275%	238,248	-12.723%
2018-12-10	26.2400	26.8600	26.1200	26.6700	+1.600%	336,626	-13.836%
2018-12-07	28.5700	28.6700	25.9200	26.2500	-7.927%	398,603	-12.457%
2018-12-06	27.0200	28.5100	27.0200	28.5100	+3.260%	676,826	-19.397%
2018-12-04	28.2600	28.7633	27.3700	27.6100	-3.123%	425,532	-16.769%
2018-12-03	29.1500	29.1500	27.9800	28.5000	+0.600%	286,580	-19.368%
2018-11-30	27.9500	28.4950	27.8900	28.3300	+1.360%	323,385	-18.885%
2018-11-29	27.6700	28.3400	27.2800	27.9500	+0.830%	230,354	-17.782%
2018-11-28	27.1200	27.7200	27.1000	27.7200	+2.934%	396,477	-17.100%
2018-11-27	26.8400	27.3900	26.6200	26.9300	-0.847%	268,930	-14.668%
2018-11-26	26.9600	27.4900	26.6300	27.1600	+2.029%	564,215	-15.390%
2018-11-23	26.5500	27.2700	26.2700	26.6200	-0.783%	117,135	-13.674%
2018-11-21	26.6900	27.4500	26.0000	26.8300	+1.899%	589,435	-14.350%
2018-11-20	26.0000	27.3200	25.6000	26.3300	+1.621%	1,272,039	-12.723%
2018-11-19	27.5100	27.5100	25.7600	25.9100	-6.361%	1,349,434	-11.308%
2018-11-16	28.0400	28.5600	27.3300	27.6700	-1.108%	398,279	-16.950%
2018-11-15	26.7800	28.2800	26.7200	27.9800	+4.637%	460,626	-17.870%
2018-11-14	27.6700	27.9664	26.7100	26.7400	-2.230%	440,002	-14.061%
2018-11-13	27.8800	28.2750	27.1500	27.3500	-0.762%	353,122	-15.978%
2018-11-12	29.5700	30.0600	27.2690	27.5600	-7.330%	597,345	-16.618%
2018-11-09	30.2900	30.4083	29.1900	29.7400	-2.906%	279,645	-22.730%
2018-11-08	30.1400	30.6500	29.6200	30.6300	+1.424%	416,776	-24.976%
2018-11-07	29.8900	30.7900	29.7800	30.2000	+2.027%	498,174	-23.907%
2018-11-06	28.4000	30.1700	28.4000	29.6000	+4.189%	971,920	-22.365%
2018-11-05	27.2000	28.5900	26.6600	28.4100	+5.339%	830,855	-19.113%
2018-11-02	28.0000	29.4000	26.6400	26.9700	-24.050%	4,284,287	-14.794%
2018-11-01	34.5200	35.7350	33.7601	35.5100	+3.800%	352,108	-35.286%
2018-10-31	33.3900	34.7100	33.1600	34.2100	+3.982%	265,079	-32.827%
2018-10-30	32.1300	33.3100	31.5800	32.9000	+2.206%	165,349	-30.152%
2018-10-29	33.2600	34.0300	31.6900	32.1900	-2.925%	219,760	-28.611%
2018-10-26	32.7600	33.5600	32.2400	33.1600	-0.689%	246,589	-30.700%
2018-10-25	32.6900	33.4900	32.6500	33.3900	+3.183%	282,235	-31.177%
2018-10-24	34.2500	34.5900	32.3300	32.3600	-5.903%	238,208	-28.986%
2018-10-23	34.4600	35.2000	33.3575	34.3900	-1.827%	338,380	-33.178%
2018-10-22	35.1800	35.4700	34.6558	35.0300	0.000%	249,627	-34.399%
2018-10-19	36.0900	36.4000	34.5900	35.0300	-2.613%	491,774	-34.399%
2018-10-18	35.7400	36.2550	35.3400	35.9700	+0.056%	422,690	-36.113%
2018-10-17	35.9800	36.2800	35.2200	35.9500	+0.028%	348,222	-36.078%
2018-10-16	34.1200	36.1200	33.6550	35.9400	+5.986%	487,093	-36.060%
2018-10-15	33.7400	34.1300	33.0100	33.9100	+0.623%	309,213	-32.232%
2018-10-12	33.9200	34.7000	33.4600	33.7000	+3.090%	552,045	-31.810%
2018-10-11	32.2300	33.1500	32.1400	32.6900	+1.020%	406,466	-29.703%
2018-10-10	33.8400	33.8400	32.0200	32.3600	-4.571%	430,160	-28.986%
2018-10-09	33.8200	34.7400	33.8200	33.9100	-0.118%	360,086	-32.232%
2018-10-08	34.9900	34.9900	32.3400	33.9500	-3.551%	717,020	-32.312%
2018-10-05	35.2100	35.4300	34.3400	35.2000	+3.682%	623,238	-34.716%
2018-10-04	34.6800	34.9800	33.6200	33.9500	-2.246%	375,632	-32.312%
2018-10-03	34.9100	35.4000	34.6000	34.7300	+0.029%	316,408	-33.832%
2018-10-02	35.1200	35.4500	34.5550	34.7200	-1.643%	347,345	-33.813%
2018-10-01	35.7600	36.3300	34.9600	35.3000	-0.982%	408,263	-34.901%
2018-09-28	35.1500	36.8500	35.1500	35.6500	+1.422%	601,978	-35.540%
2018-09-27	36.3500	36.8500	34.6500	35.1500	-2.901%	939,572	-34.623%
2018-09-26	38.0000	38.0500	35.9500	36.2000	-4.737%	408,203	-36.519%
2018-09-25	37.1000	38.2750	37.0250	38.0000	+2.981%	299,255	-39.526%
2018-09-24	36.7500	37.6000	36.0000	36.9000	-0.135%	309,947	-37.724%
2018-09-21	39.2500	40.3000	36.7000	36.9500	-5.860%	1,623,598	-37.808%
2018-09-20	39.0000	39.8500	38.5500	39.2500	+0.512%	304,382	-41.452%
2018-09-19	40.7500	41.2000	38.4500	39.0500	-4.406%	256,181	-41.152%
2018-09-18	40.0500	40.9000	39.8500	40.8500	+1.365%	158,441	-43.745%
2018-09-17	41.3500	42.5608	40.0000	40.3000	-2.421%	346,182	-42.978%
2018-09-14	41.1000	41.4000	40.8500	41.3000	+0.365%	229,829	-44.358%
2018-09-13	41.3000	41.4500	40.8500	41.1500	+0.244%	178,699	-44.156%
2018-09-12	41.1000	41.8000	39.9000	41.0500	+0.122%	269,010	-44.019%
2018-09-11	41.1000	41.8000	40.6050	41.0000	-0.846%	216,631	-43.951%
2018-09-10	43.0000	43.2000	41.2500	41.3500	-3.388%	208,242	-44.426%
2018-09-07	42.9500	43.6250	42.4000	42.8000	0.000%	629,085	-46.308%
2018-09-06	42.8500	43.3000	42.0000	42.8000	+0.117%	445,976	-46.308%
2018-09-05	42.2000	43.1500	41.2000	42.7500	+2.273%	398,172	-46.246%
2018-09-04	41.3000	42.0500	40.6500	41.8000	+0.602%	216,191	-45.024%
2018-08-31	41.9500	42.2500	41.1500	41.5500	-0.954%	150,481	-44.693%
2018-08-30	41.6000	42.3050	41.4750	41.9500	+0.239%	194,477	-45.221%
2018-08-29	41.9000	42.2500	41.4000	41.8500	+0.120%	159,114	-45.090%
2018-08-28	41.6000	41.9500	41.0050	41.8000	+0.844%	209,762	-45.024%
2018-08-27	41.6000	41.9500	40.9000	41.4500	+0.242%	259,684	-44.560%
2018-08-24	40.6000	41.5000	40.3750	41.3500	+2.099%	241,934	-44.426%
2018-08-23	41.1000	41.2500	40.1500	40.5000	-1.580%	448,066	-43.259%
2018-08-22	40.7500	41.8000	40.5500	41.1500	+1.230%	382,327	-44.156%
2018-08-21	39.8000	41.1750	39.7000	40.6500	+2.781%	263,991	-43.469%
2018-08-20	39.8500	39.9500	39.3000	39.5500	+0.381%	303,192	-41.896%
2018-08-17	39.4500	39.7000	38.6752	39.4000	0.000%	312,468	-41.675%
2018-08-16	37.9500	39.5500	37.9000	39.4000	+4.371%	320,221	-41.675%
2018-08-15	37.4000	37.8500	36.3750	37.7500	+0.266%	468,311	-39.126%
2018-08-14	37.6000	37.8500	36.9236	37.6500	+0.400%	585,804	-38.964%
2018-08-13	38.1000	38.5500	37.3750	37.5000	-1.445%	457,650	-38.720%
2018-08-10	37.4500	38.3000	37.3500	38.0500	+1.062%	475,137	-39.606%
2018-08-09	37.0500	38.0000	36.7500	37.6500	+1.894%	841,044	-38.964%
2018-08-08	37.5000	37.7500	36.8500	36.9500	-1.598%	212,729	-37.808%
2018-08-07	37.2000	38.1000	36.8500	37.5500	+1.762%	580,998	-38.802%
2018-08-06	34.8000	36.9500	34.8000	36.9000	+5.731%	509,413	-37.724%
2018-08-03	35.2000	36.1500	34.0000	34.9000	-0.852%	682,412	-34.155%
2018-08-02	34.2500	35.4500	34.1000	35.2000	+1.734%	450,474	-34.716%
2018-08-01	34.3000	34.7000	33.6500	34.6000	+0.875%	234,518	-33.584%
2018-07-31	34.4000	34.9500	33.5500	34.3000	-0.146%	675,163	-33.003%
2018-07-30	35.0500	35.2452	33.4000	34.3500	-2.691%	683,174	-33.100%
2018-07-27	36.2000	36.6000	35.2500	35.3000	-3.552%	964,850	-34.901%
2018-07-26	36.9500	36.9500	36.2500	36.6000	-1.480%	259,644	-37.213%
2018-07-25	37.1000	37.5000	36.8050	37.1500	+0.814%	375,698	-38.143%
2018-07-24	37.7500	38.2500	36.5500	36.8500	-1.339%	673,058	-37.639%
2018-07-23	37.5000	37.8500	36.7000	37.3500	-1.451%	349,060	-38.474%
2018-07-20	37.3000	38.6000	37.0100	37.9000	+2.432%	832,710	-39.367%
2018-07-19	38.0000	38.1500	36.9750	37.0000	-2.246%	2,920,157	-37.892%
2018-07-18	37.4000	38.2000	36.9000	37.8500	+1.475%	595,222	-39.287%
2018-07-17	36.7000	38.0341	35.8500	37.3000	-2.865%	563,554	-38.391%
2018-07-16	38.5000	38.9000	37.9000	38.4000	-0.130%	256,573	-40.156%
2018-07-13	37.7500	38.6000	37.3000	38.4500	+2.261%	250,240	-40.234%
2018-07-12	37.2000	37.7500	36.7550	37.6000	+2.035%	253,554	-38.883%
2018-07-11	36.5500	37.3000	36.2000	36.8500	0.000%	137,232	-37.639%
2018-07-10	37.2500	37.7500	36.7500	36.8500	-0.674%	189,405	-37.639%
2018-07-09	37.0000	37.6890	36.4500	37.1000	+0.542%	289,513	-38.059%
2018-07-06	36.6500	37.4000	36.3500	36.9000	+0.682%	166,801	-37.724%

document.getElementById("RsXj5q").onerror = function(){this.style.display='none';}; .dark-mode .R5d4WH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5d4WH{ color: #333333; background-color: white; border: 2px solid #333333; }CARBCarbacid Investmentsstock NASDAQ

CARB
Carbacid Investments
stock NASDAQ