Dark

CBLK
Carbon Black Inc
stock NASDAQ

Inactive

Oct 7, 2019

26.00USD+0.038%(+0.01)1,589,433

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
2019-10-07	26.0000	26.0100	25.9900	26.0000	+0.038%	1,589,433	0.000%
2019-10-04	26.0000	26.0200	25.9900	25.9900	+0.038%	1,888,795	+0.038%
2019-10-03	25.9900	26.0000	25.9800	25.9800	+0.039%	1,991,064	+0.077%
2019-10-02	25.9800	25.9900	25.9700	25.9700	0.000%	1,303,044	+0.116%
2019-10-01	25.9900	26.0000	25.9700	25.9700	-0.077%	1,550,172	+0.116%
2019-09-30	25.9900	25.9900	25.9800	25.9900	+0.077%	1,208,908	+0.038%
2019-09-27	25.9800	25.9900	25.9700	25.9700	0.000%	993,579	+0.116%
2019-09-26	25.9700	26.0000	25.9550	25.9700	-0.077%	2,051,785	+0.116%
2019-09-25	25.9500	26.0000	25.9500	25.9900	+0.116%	2,181,448	+0.038%
2019-09-24	25.9800	25.9800	25.9500	25.9600	+0.039%	1,391,702	+0.154%
2019-09-23	25.9400	25.9700	25.9400	25.9500	+0.039%	1,966,125	+0.193%
2019-09-20	25.9500	25.9800	25.9000	25.9400	-0.039%	4,041,155	+0.231%
2019-09-19	25.9500	25.9700	25.9300	25.9500	0.000%	987,053	+0.193%
2019-09-18	25.9500	26.0000	25.9400	25.9500	0.000%	1,746,691	+0.193%
2019-09-17	25.9500	25.9900	25.9100	25.9500	+0.039%	1,857,661	+0.193%
2019-09-16	26.0100	26.0400	25.8200	25.9400	-0.307%	2,436,625	+0.231%
2019-09-13	26.0000	26.1100	26.0000	26.0200	+0.038%	1,191,361	-0.077%
2019-09-12	26.0300	26.0500	26.0000	26.0100	-0.115%	2,079,337	-0.038%
2019-09-11	26.0300	26.0400	26.0000	26.0400	0.000%	1,867,383	-0.154%
2019-09-10	26.0000	26.0800	26.0000	26.0400	+0.115%	2,292,026	-0.154%
2019-09-09	26.0900	26.1000	25.9700	26.0100	-0.307%	2,245,780	-0.038%
2019-09-06	26.0000	26.1100	26.0000	26.0900	+0.423%	1,502,292	-0.345%
2019-09-05	26.0000	26.1500	25.9700	25.9800	+0.039%	2,674,108	+0.077%
2019-09-04	26.0500	26.0800	25.9500	25.9700	-0.077%	3,588,703	+0.116%
2019-09-03	26.0700	26.0800	25.9800	25.9900	-0.421%	2,961,664	+0.038%
2019-08-30	26.1500	26.1900	26.0600	26.1000	0.000%	764,230	-0.383%
2019-08-29	26.1700	26.3600	26.0300	26.1000	-0.420%	2,173,217	-0.383%
2019-08-28	26.0800	26.2400	26.0600	26.2100	+0.383%	1,544,420	-0.801%
2019-08-27	26.2000	26.2300	26.0300	26.1100	-0.229%	2,313,788	-0.421%
2019-08-26	26.0200	26.2000	26.0100	26.1700	+0.461%	3,512,061	-0.650%
2019-08-23	26.0000	26.1400	25.9800	26.0500	+6.327%	20,243,345	-0.192%
2019-08-22	22.8500	24.6100	22.7500	24.5000	+7.692%	2,191,430	+6.122%
2019-08-21	22.2400	23.2400	22.1250	22.7500	+3.881%	707,446	+14.286%
2019-08-20	21.9200	22.3900	21.4800	21.9000	+0.046%	560,818	+18.721%
2019-08-19	22.9200	23.0000	21.6900	21.8900	-3.441%	958,120	+18.776%
2019-08-16	22.5000	23.2700	22.3950	22.6700	+2.025%	1,688,752	+14.689%
2019-08-15	22.3100	22.6600	22.0651	22.2200	-0.626%	759,115	+17.012%
2019-08-14	21.8600	22.4699	21.3100	22.3600	-1.149%	915,322	+16.279%
2019-08-13	21.9000	23.0000	21.5351	22.6200	+3.193%	1,303,808	+14.943%
2019-08-12	21.3100	22.0800	20.8700	21.9200	+0.643%	1,222,210	+18.613%
2019-08-09	18.6000	22.4300	18.5900	21.7800	+16.471%	3,598,129	+19.376%
2019-08-08	18.1200	18.7300	17.9800	18.7000	+3.372%	525,765	+39.037%
2019-08-07	17.9200	18.3000	17.6050	18.0900	-0.440%	490,947	+43.726%
2019-08-06	18.6100	18.9500	17.9800	18.1700	-2.101%	601,179	+43.093%
2019-08-05	18.9100	19.1100	18.2200	18.5600	-3.884%	1,252,197	+40.086%
2019-08-02	19.4500	19.7500	18.0000	19.3100	+5.808%	1,739,761	+34.645%
2019-08-01	18.5900	19.0600	18.1000	18.2500	-1.934%	1,194,890	+42.466%
2019-07-31	18.7500	19.3000	18.5100	18.6100	-2.053%	887,194	+39.710%
2019-07-30	18.5000	19.1100	18.5000	19.0000	+1.496%	542,923	+36.842%
2019-07-29	18.9500	19.0100	18.3200	18.7200	-1.162%	715,544	+38.889%
2019-07-26	18.7900	19.0500	18.7200	18.9400	+1.175%	1,119,216	+37.276%
2019-07-25	18.7300	18.9800	18.6500	18.7200	+0.161%	411,835	+38.889%
2019-07-24	18.2000	18.7100	17.8300	18.6900	+2.131%	543,908	+39.112%
2019-07-23	18.8600	18.9000	18.2100	18.3000	-2.711%	867,409	+42.077%
2019-07-22	18.5000	18.8700	18.4700	18.8100	+1.896%	503,866	+38.224%
2019-07-19	18.6400	18.9400	18.3600	18.4600	-0.539%	554,350	+40.845%
2019-07-18	18.8100	18.9700	18.3600	18.5600	-1.171%	444,876	+40.086%
2019-07-17	18.1300	18.8200	18.1300	18.7800	+3.642%	392,518	+38.445%
2019-07-16	18.1700	18.4200	17.8300	18.1200	-0.603%	419,466	+43.488%
2019-07-15	18.7300	18.7900	18.0500	18.2300	-2.461%	646,003	+42.622%
2019-07-12	18.0400	18.7200	16.9400	18.6900	+2.020%	1,502,589	+39.112%
2019-07-11	17.8700	18.3450	17.8500	18.3200	+3.269%	619,170	+41.921%
2019-07-10	17.9300	18.4600	17.5900	17.7400	-0.561%	1,302,821	+46.561%
2019-07-09	17.1500	17.8600	17.1500	17.8400	+3.661%	759,822	+45.740%
2019-07-08	17.3600	17.4000	17.0200	17.2100	-1.375%	673,487	+51.075%
2019-07-05	17.2300	17.5500	16.8500	17.4500	+0.692%	647,303	+48.997%
2019-07-03	16.8700	17.3800	16.4500	17.3300	+3.216%	652,568	+50.029%
2019-07-02	17.0700	17.1200	16.5600	16.7900	-1.293%	586,510	+54.854%
2019-07-01	16.9300	17.2100	16.8650	17.0100	+1.734%	648,770	+52.851%
2019-06-28	16.4700	16.9100	16.3200	16.7200	+1.889%	3,232,845	+55.502%
2019-06-27	16.0600	16.4800	15.6500	16.4100	+2.243%	626,335	+58.440%
2019-06-26	16.1000	16.4700	15.9235	16.0500	+0.250%	484,690	+61.994%
2019-06-25	15.7600	16.2350	15.4000	16.0100	+1.651%	711,430	+62.399%
2019-06-24	16.7300	16.8750	15.6000	15.7500	-5.858%	1,071,074	+65.079%
2019-06-21	16.6100	16.7900	16.4900	16.7300	-0.179%	2,455,891	+55.409%
2019-06-20	16.9700	17.1350	16.5900	16.7600	-0.475%	696,369	+55.131%
2019-06-19	16.6900	16.9900	16.4700	16.8400	+1.080%	602,316	+54.394%
2019-06-18	16.5000	17.0400	16.3200	16.6600	+0.970%	1,500,065	+56.062%
2019-06-17	16.0700	16.6000	15.9900	16.5000	+3.189%	840,622	+57.576%
2019-06-14	16.0200	16.3400	15.9200	15.9900	-0.062%	609,058	+62.602%
2019-06-13	16.0700	16.5200	15.8500	16.0000	+0.251%	839,640	+62.500%
2019-06-12	15.6400	16.3400	15.6400	15.9600	+1.981%	977,971	+62.907%
2019-06-11	15.6700	15.8400	14.8100	15.6500	+0.838%	987,568	+66.134%
2019-06-10	15.1800	16.0305	15.1000	15.5200	+2.781%	1,324,648	+67.526%
2019-06-07	14.5900	15.2200	14.5350	15.1000	+3.567%	1,327,475	+72.185%
2019-06-06	14.5100	14.7100	14.2400	14.5800	+0.137%	753,352	+78.326%
2019-06-05	14.8400	14.9900	14.2000	14.5600	-1.020%	649,867	+78.571%
2019-06-04	14.7300	14.7800	14.2600	14.7100	+0.547%	735,950	+76.751%
2019-06-03	15.2900	15.5000	14.4100	14.6300	-2.791%	599,096	+77.717%
2019-05-31	15.3900	15.6000	14.9050	15.0500	-3.772%	790,173	+72.757%
2019-05-30	16.5000	16.5000	15.4100	15.6400	-5.327%	1,461,851	+66.240%
2019-05-29	15.9800	16.5600	15.8500	16.5200	+2.928%	804,116	+57.385%
2019-05-28	16.2100	16.5250	15.8300	16.0500	-0.865%	1,036,859	+61.994%
2019-05-24	16.0900	16.4600	15.9700	16.1900	+1.061%	411,227	+60.593%
2019-05-23	16.2700	16.4400	15.9100	16.0200	-2.791%	918,063	+62.297%
2019-05-22	16.4700	16.9900	16.4700	16.4800	-0.121%	661,617	+57.767%
2019-05-21	17.2900	17.5000	16.4100	16.5000	-4.403%	1,113,057	+57.576%
2019-05-20	17.6500	17.7400	17.1900	17.2600	-2.979%	770,545	+50.637%
2019-05-17	18.1600	18.2100	17.6700	17.7900	-2.574%	2,962,839	+46.150%
2019-05-16	18.0200	18.5200	18.0200	18.2600	+1.444%	1,039,640	+42.388%
2019-05-15	18.8500	19.0600	17.6700	18.0000	-5.611%	1,807,914	+44.444%
2019-05-14	18.6300	19.1200	18.0200	19.0700	+2.033%	5,190,651	+36.340%
2019-05-13	17.6500	18.7700	17.6500	18.6900	+3.089%	1,949,680	+39.112%
2019-05-10	17.7400	18.3500	17.5800	18.1300	+1.172%	1,449,054	+43.409%
2019-05-09	17.1900	18.0400	17.0200	17.9200	+2.517%	1,801,879	+45.089%
2019-05-08	16.5800	17.5000	16.5800	17.4800	+4.421%	3,646,050	+48.741%
2019-05-07	15.1800	16.7800	15.1800	16.7400	+7.584%	4,684,206	+55.317%
2019-05-06	15.1500	15.9200	14.7950	15.5600	-1.768%	1,454,953	+67.095%
2019-05-03	15.0000	16.4800	14.5000	15.8400	+15.959%	6,269,310	+64.141%
2019-05-02	13.5800	14.0000	13.4200	13.6600	+0.663%	1,565,780	+90.337%
2019-05-01	13.7500	13.9699	13.5600	13.5700	-1.237%	425,702	+91.599%
2019-04-30	13.9600	14.0000	13.3387	13.7400	-1.364%	652,672	+89.229%
2019-04-29	13.9100	14.1000	13.8500	13.9300	+0.433%	695,102	+86.648%
2019-04-26	13.2300	14.0000	13.1000	13.8700	+3.740%	856,571	+87.455%
2019-04-25	13.3400	13.4400	12.9900	13.3700	+0.602%	388,849	+94.465%
2019-04-24	13.1000	13.3900	13.1000	13.2900	+1.528%	621,019	+95.636%
2019-04-23	12.9700	13.2800	12.9300	13.0900	+1.159%	386,016	+98.625%
2019-04-22	12.6200	12.9700	12.5300	12.9400	+2.536%	295,571	+100.927%
2019-04-18	12.8300	13.0800	12.6000	12.6200	-1.866%	502,444	+106.022%
2019-04-17	13.0400	13.1800	12.8200	12.8600	-0.848%	731,984	+102.177%
2019-04-16	13.0700	13.2000	12.9000	12.9700	-0.231%	594,889	+100.463%
2019-04-15	13.2400	13.4100	12.9700	13.0000	-1.813%	722,163	+100.000%
2019-04-12	13.3500	13.3700	13.1501	13.2400	-0.226%	643,171	+96.375%
2019-04-11	13.5800	13.6650	13.2100	13.2700	-2.066%	732,284	+95.931%
2019-04-10	13.7300	13.8650	13.5250	13.5500	-0.878%	369,059	+91.882%
2019-04-09	13.8100	13.8900	13.5700	13.6700	-1.584%	387,770	+90.198%
2019-04-08	14.0000	14.1200	13.6100	13.8900	-0.786%	836,332	+87.185%
2019-04-05	13.9900	14.1800	13.9000	14.0000	+0.647%	1,462,470	+85.714%
2019-04-04	14.5900	14.6900	13.5500	13.9100	-0.785%	860,160	+86.916%
2019-04-03	14.1100	14.3800	13.9800	14.0200	-0.142%	500,541	+85.449%
2019-04-02	14.0800	14.2700	13.9100	14.0400	-0.707%	409,345	+85.185%
2019-04-01	14.0300	14.2200	13.8950	14.1400	+1.362%	374,555	+83.876%
2019-03-29	14.2900	14.3800	13.6100	13.9500	-2.174%	769,560	+86.380%
2019-03-28	13.9500	14.4100	13.8100	14.2600	+2.738%	1,612,687	+82.328%
2019-03-27	13.8200	14.1500	13.6500	13.8800	+0.289%	652,426	+87.320%
2019-03-26	14.0600	14.1150	13.6700	13.8400	+0.145%	457,767	+87.861%
2019-03-25	13.9100	13.9800	13.6200	13.8200	-1.215%	460,191	+88.133%
2019-03-22	14.6100	14.6400	13.7800	13.9900	-5.281%	808,651	+85.847%
2019-03-21	14.5100	14.8400	14.4000	14.7700	+1.442%	1,103,831	+76.032%
2019-03-20	14.6300	14.8100	14.3600	14.5600	-0.614%	1,090,804	+78.571%
2019-03-19	14.5400	14.6900	14.4000	14.6500	+1.314%	1,079,996	+77.474%
2019-03-18	14.0000	14.7700	13.9100	14.4600	+5.011%	2,219,974	+79.806%
2019-03-15	14.1800	14.2500	13.6500	13.7700	-2.960%	2,595,722	+88.816%
2019-03-14	14.3900	14.5200	14.0900	14.1900	-1.527%	1,028,336	+83.228%
2019-03-13	14.5000	14.5800	14.1500	14.4100	-0.139%	1,061,584	+80.430%
2019-03-12	14.4600	14.7300	14.0936	14.4300	-0.276%	969,366	+80.180%
2019-03-11	14.0000	14.6350	13.9050	14.4700	+3.802%	1,435,584	+79.682%
2019-03-08	14.1100	14.2388	13.6525	13.9400	-2.244%	768,626	+86.514%
2019-03-07	13.7000	14.2700	13.3600	14.2600	+4.240%	1,374,086	+82.328%
2019-03-06	13.2200	13.9000	13.0800	13.6800	+3.401%	1,517,397	+90.058%
2019-03-05	13.0000	13.4000	13.0000	13.2300	+2.162%	1,149,840	+96.523%
2019-03-04	13.1100	13.2500	12.8200	12.9500	-1.521%	1,105,650	+100.772%
2019-03-01	13.1200	13.2800	12.9000	13.1500	+0.458%	1,070,192	+97.719%
2019-02-28	13.2500	13.3500	12.8000	13.0900	-1.948%	1,543,052	+98.625%
2019-02-27	12.8700	13.5400	12.8100	13.3500	+3.972%	1,828,629	+94.757%
2019-02-26	12.7000	12.8850	12.1700	12.8400	-0.233%	2,044,769	+102.492%
2019-02-25	12.5700	13.1000	12.4500	12.8700	+2.224%	2,375,856	+102.020%
2019-02-22	12.5000	12.6699	12.0000	12.5900	+0.239%	4,023,753	+106.513%
2019-02-21	13.1500	13.5000	12.5000	12.5600	-23.694%	9,528,897	+107.006%
2019-02-20	16.4900	17.1200	16.2100	16.4600	+0.734%	2,796,324	+57.959%
2019-02-19	15.4900	16.6200	15.4500	16.3400	+5.487%	2,291,176	+59.119%
2019-02-15	15.5000	15.6200	15.2100	15.4900	+0.324%	481,748	+67.850%
2019-02-14	15.3800	15.7000	15.2600	15.4400	+0.195%	917,833	+68.394%
2019-02-13	15.5000	15.5800	15.0000	15.4100	-0.516%	750,462	+68.722%
2019-02-12	15.1400	15.5075	14.9000	15.4900	+2.515%	1,408,383	+67.850%
2019-02-11	15.5200	15.6250	15.0400	15.1100	-2.453%	596,631	+72.071%
2019-02-08	15.1900	15.5000	14.8500	15.4900	+1.441%	418,483	+67.850%
2019-02-07	15.7500	15.7500	14.9000	15.2700	-3.416%	552,043	+70.269%
2019-02-06	15.6100	15.8900	15.1600	15.8100	-0.503%	1,127,751	+64.453%
2019-02-05	15.9300	16.0000	15.6500	15.8900	-0.188%	592,513	+63.625%
2019-02-04	15.5800	16.0000	15.3300	15.9200	+2.643%	990,294	+63.317%
2019-02-01	15.5000	15.5500	15.2800	15.5100	+0.129%	718,981	+67.634%
2019-01-31	15.2200	15.5100	14.7700	15.4900	+1.908%	1,244,859	+67.850%
2019-01-30	15.6500	15.7100	15.0500	15.2000	-1.042%	823,804	+71.053%
2019-01-29	15.0000	15.5700	14.8900	15.3600	+7.413%	2,482,772	+69.271%
2019-01-28	14.0900	14.5500	13.7600	14.3000	+0.070%	964,117	+81.818%
2019-01-25	13.9100	14.4300	13.7900	14.2900	+3.028%	1,161,072	+81.945%
2019-01-24	13.2900	13.9000	13.0000	13.8700	+4.364%	853,888	+87.455%
2019-01-23	13.3500	13.4400	12.8900	13.2900	+0.378%	452,017	+95.636%
2019-01-22	13.9500	14.0000	13.1300	13.2400	-7.413%	886,792	+96.375%
2019-01-18	14.4100	14.5800	13.9900	14.3000	-0.418%	863,958	+81.818%
2019-01-17	13.7500	14.4600	13.6400	14.3600	+3.458%	587,960	+81.058%
2019-01-16	14.1200	14.3400	13.7400	13.8800	-2.254%	573,202	+87.320%
2019-01-15	13.7200	14.3300	13.6100	14.2000	+3.650%	564,736	+83.099%
2019-01-14	13.7000	13.8000	13.4700	13.7000	-0.868%	357,195	+89.781%
2019-01-11	14.0000	14.0800	13.5300	13.8200	-2.055%	316,883	+88.133%
2019-01-10	13.9500	14.2100	13.6800	14.1100	-0.071%	462,814	+84.266%
2019-01-09	14.0600	14.3400	13.7800	14.1200	+0.498%	652,738	+84.136%
2019-01-08	13.6500	14.1000	13.4800	14.0500	+3.157%	457,407	+85.053%
2019-01-07	13.2300	13.6800	12.9100	13.6200	+2.483%	542,793	+90.896%
2019-01-04	13.1600	13.4400	12.7550	13.2900	+4.811%	495,916	+95.636%
2019-01-03	13.2000	13.2900	12.5000	12.6800	-5.161%	517,348	+105.047%
2019-01-02	13.1800	13.4500	12.8800	13.3700	-0.373%	644,923	+94.465%
2018-12-31	13.3900	13.6200	12.8100	13.4200	+1.130%	1,256,551	+93.741%
2018-12-28	13.2400	13.6300	12.5400	13.2700	+0.607%	872,958	+95.931%
2018-12-27	13.0300	13.2500	12.2700	13.1900	-0.528%	892,549	+97.119%
2018-12-26	12.9700	13.3000	12.6100	13.2600	+5.071%	1,100,350	+96.078%
2018-12-24	12.2000	12.7600	11.8300	12.6200	+2.852%	1,003,211	+106.022%
2018-12-21	12.9700	12.9700	11.8000	12.2700	-5.977%	5,041,188	+111.899%
2018-12-20	13.0900	13.5600	12.5100	13.0500	-1.435%	1,324,643	+99.234%
2018-12-19	13.6100	13.8600	13.1000	13.2400	-3.216%	1,396,377	+96.375%
2018-12-18	13.7800	13.9050	13.5200	13.6800	+0.736%	1,039,265	+90.058%
2018-12-17	14.0500	14.0600	13.4300	13.5800	-4.028%	1,411,350	+91.458%
2018-12-14	14.1800	14.8600	13.8400	14.1500	-1.599%	940,121	+83.746%
2018-12-13	15.2300	15.2450	14.2300	14.3800	-6.197%	1,547,081	+80.807%
2018-12-12	14.5900	15.5100	14.5700	15.3300	+5.724%	1,546,014	+69.602%
2018-12-11	15.0600	15.1000	14.3000	14.5000	-4.731%	1,268,569	+79.310%
2018-12-10	14.9400	15.3800	14.0000	15.2200	+1.874%	1,029,863	+70.828%
2018-12-07	15.3900	15.4400	14.7100	14.9400	-3.113%	596,665	+74.029%
2018-12-06	15.0000	15.4500	14.5400	15.4200	-0.065%	1,061,618	+68.612%
2018-12-04	16.3800	16.3900	15.3100	15.4300	-7.605%	2,056,280	+68.503%
2018-12-03	16.4600	16.7600	16.2700	16.7000	+2.517%	703,695	+55.689%
2018-11-30	16.3800	16.4500	15.9700	16.2900	-0.123%	550,579	+59.607%
2018-11-29	16.5000	17.0000	15.3600	16.3100	-2.685%	918,524	+59.411%
2018-11-28	16.7700	16.9700	16.4999	16.7600	+0.782%	452,141	+55.131%
2018-11-27	16.5500	16.9300	16.3200	16.6300	-0.598%	358,419	+56.344%
2018-11-26	17.2000	17.2000	16.1400	16.7300	-1.123%	456,972	+55.409%
2018-11-23	16.4000	17.2500	16.4000	16.9200	+3.171%	281,961	+53.664%
2018-11-21	17.0000	17.0900	16.1100	16.4000	-2.031%	628,923	+58.537%
2018-11-20	16.6700	16.8500	16.0500	16.7400	+2.574%	750,819	+55.317%
2018-11-19	17.5300	17.5300	16.1600	16.3200	-7.483%	768,962	+59.314%
2018-11-16	16.7700	17.6600	16.3300	17.6400	+4.688%	961,803	+47.392%
2018-11-15	16.2000	16.8500	15.8200	16.8500	+2.869%	504,212	+54.303%
2018-11-14	16.1700	16.5000	16.0100	16.3800	+2.567%	453,636	+58.730%
2018-11-13	16.0000	16.4900	15.8400	15.9700	+0.503%	339,046	+62.805%
2018-11-12	15.7000	16.1990	15.2000	15.8900	+1.210%	604,150	+63.625%
2018-11-09	16.6100	16.9700	15.4200	15.7000	-6.269%	689,879	+65.605%
2018-11-08	16.0900	17.0200	16.0020	16.7500	-0.888%	578,423	+55.224%
2018-11-07	16.5100	17.2500	16.5100	16.9000	+2.736%	769,266	+53.846%
2018-11-06	16.2700	16.9200	16.2619	16.4500	+0.797%	952,123	+58.055%
2018-11-05	16.3100	16.4784	15.9300	16.3200	0.000%	516,891	+59.314%
2018-11-02	16.8500	16.9600	16.3000	16.3200	-2.567%	522,850	+59.314%
2018-11-01	16.6100	16.8000	15.9400	16.7500	+1.700%	784,206	+55.224%
2018-10-31	15.8200	16.8400	15.4500	16.4700	-2.197%	1,836,194	+57.863%
2018-10-30	16.1600	17.4200	16.0100	16.8400	+3.567%	706,208	+54.394%
2018-10-29	16.8100	17.0100	16.0300	16.2600	0.000%	687,798	+59.902%
2018-10-26	16.5000	17.0100	16.0200	16.2600	-10.314%	969,194	+59.902%
2018-10-25	17.7800	19.7800	17.7800	18.1300	+3.423%	747,083	+43.409%
2018-10-24	19.0000	19.2100	17.5000	17.5300	-7.298%	504,381	+48.317%
2018-10-23	17.9100	19.0000	17.5800	18.9100	+2.996%	318,986	+37.493%
2018-10-22	18.9300	19.1200	17.5200	18.3600	+0.218%	305,492	+41.612%
2018-10-19	19.1800	19.3000	17.7300	18.3200	-3.477%	1,568,442	+41.921%
2018-10-18	18.9700	19.1699	18.1200	18.9800	+0.211%	610,661	+36.986%
2018-10-17	19.1500	19.6799	18.6500	18.9400	-0.993%	558,138	+37.276%
2018-10-16	18.1600	19.8600	17.9600	19.1300	+6.693%	642,195	+35.912%
2018-10-15	17.9000	18.4500	17.3300	17.9300	+0.617%	529,278	+45.008%
2018-10-12	18.0000	18.6000	17.6500	17.8200	+3.846%	1,050,499	+45.903%
2018-10-11	16.6200	18.2200	16.5400	17.1600	+3.937%	1,003,767	+51.515%
2018-10-10	18.5000	18.5000	16.3300	16.5100	-9.336%	695,916	+57.480%
2018-10-09	18.9800	19.1500	17.7800	18.2100	-5.353%	905,489	+42.779%
2018-10-08	20.1500	20.1500	18.3000	19.2400	-0.414%	637,269	+35.135%
2018-10-05	19.0000	19.7500	18.7550	19.3200	+1.684%	670,441	+34.576%
2018-10-04	20.3100	20.5000	18.6500	19.0000	-7.181%	678,703	+36.842%
2018-10-03	19.8100	21.1500	19.3000	20.4700	+4.545%	503,935	+27.015%
2018-10-02	21.0100	21.0100	19.3000	19.5800	-6.717%	609,409	+32.789%
2018-10-01	21.4500	22.1300	20.7700	20.9900	-0.897%	374,177	+23.869%
2018-09-28	21.9000	22.3050	21.0500	21.1800	-3.771%	242,270	+22.757%
2018-09-27	23.0000	23.3000	21.8600	22.0100	-3.886%	192,380	+18.128%
2018-09-26	23.5800	23.6600	22.8800	22.9000	-2.595%	153,480	+13.537%
2018-09-25	23.3500	23.5300	22.9300	23.5100	+1.075%	251,668	+10.591%
2018-09-24	23.2900	23.4700	22.9000	23.2600	-0.683%	246,715	+11.780%
2018-09-21	22.4700	23.8600	22.0100	23.4200	+4.367%	542,343	+11.016%
2018-09-20	22.6800	22.9700	21.9900	22.4400	-1.665%	166,147	+15.865%
2018-09-19	23.2000	23.3400	21.7500	22.8200	-0.783%	224,157	+13.935%
2018-09-18	22.9700	23.3700	22.7900	23.0000	+0.349%	207,568	+13.043%
2018-09-17	23.2900	23.5395	22.8300	22.9200	-1.546%	174,478	+13.438%
2018-09-14	23.0000	23.4500	23.0000	23.2800	+1.173%	148,761	+11.684%
2018-09-13	23.2800	23.4500	22.6774	23.0100	-0.562%	181,222	+12.994%
2018-09-12	23.4600	23.5400	23.0700	23.1400	-1.699%	170,089	+12.360%
2018-09-11	23.7400	23.8700	23.1600	23.5400	-1.382%	199,862	+10.450%
2018-09-10	24.5800	24.6000	23.5000	23.8700	-1.648%	163,000	+8.923%
2018-09-07	24.4800	24.8520	24.1901	24.2700	-1.661%	204,321	+7.128%
2018-09-06	25.0200	25.0900	23.6781	24.6800	-0.884%	195,698	+5.348%
2018-09-05	25.0100	25.3500	24.4000	24.9000	-0.876%	393,250	+4.418%
2018-09-04	25.2500	25.6000	24.3500	25.1200	-0.829%	297,043	+3.503%
2018-08-31	24.5100	25.6200	24.2350	25.3300	+3.051%	356,893	+2.645%
2018-08-30	25.0300	25.3000	24.2800	24.5800	-1.955%	120,815	+5.777%
2018-08-29	25.0500	26.1100	24.8200	25.0700	-0.080%	226,189	+3.710%
2018-08-28	24.8500	25.4180	24.0201	25.0900	+1.169%	195,232	+3.627%
2018-08-27	23.8500	24.9000	23.8500	24.8000	+5.129%	368,989	+4.839%
2018-08-24	24.6100	24.9500	23.2700	23.5900	-3.438%	411,239	+10.216%
2018-08-23	23.2700	24.9300	23.1300	24.4300	+3.869%	422,970	+6.427%
2018-08-22	22.1700	23.7000	21.5472	23.5200	+5.994%	287,204	+10.544%
2018-08-21	21.3800	22.4973	21.2800	22.1900	+3.113%	240,461	+17.170%
2018-08-20	22.0000	22.0950	21.2200	21.5200	-0.692%	142,125	+20.818%
2018-08-17	21.6400	21.9000	21.0100	21.6700	-0.960%	149,164	+19.982%
2018-08-16	22.3600	22.9500	21.7201	21.8800	-0.995%	208,142	+18.830%
2018-08-15	23.0800	23.2300	21.8500	22.1000	-5.069%	321,793	+17.647%
2018-08-14	23.7100	24.1739	22.7900	23.2800	-1.564%	295,261	+11.684%
2018-08-13	24.1900	24.4500	23.1000	23.6500	-1.826%	271,743	+9.937%
2018-08-10	24.1000	24.3500	23.7010	24.0900	-0.413%	275,947	+7.929%
2018-08-09	23.2200	24.6000	23.1100	24.1900	+5.151%	466,235	+7.482%
2018-08-08	26.3200	27.2700	22.6300	23.0050	-10.172%	907,523	+13.019%
2018-08-07	24.9300	26.3990	24.9300	25.6100	+4.063%	829,881	+1.523%
2018-08-06	22.5300	24.8000	22.5300	24.6100	+9.378%	530,517	+5.648%
2018-08-03	21.9100	22.5600	21.2300	22.5000	+3.022%	307,131	+15.556%
2018-08-02	20.2400	22.7200	20.2400	21.8400	+6.745%	445,879	+19.048%
2018-08-01	20.6700	21.1550	19.7600	20.4600	-1.445%	493,344	+27.077%
2018-07-31	20.4300	21.5400	20.0100	20.7600	+1.566%	616,571	+25.241%
2018-07-30	22.3000	23.0800	19.8500	20.4400	-8.259%	869,100	+27.202%
2018-07-27	23.1100	23.2599	22.1200	22.2800	-3.508%	734,613	+16.697%
2018-07-26	22.8500	23.4600	22.6240	23.0900	+1.183%	253,142	+12.603%
2018-07-25	22.7100	23.4700	22.6450	22.8200	+0.529%	450,122	+13.935%
2018-07-24	23.8100	24.1700	22.3000	22.7000	-4.139%	345,282	+14.537%
2018-07-23	23.7500	23.9800	23.0600	23.6800	-0.588%	182,486	+9.797%
2018-07-20	24.0000	24.8800	23.4500	23.8200	-1.121%	229,415	+9.152%
2018-07-19	24.3200	24.9400	23.8900	24.0900	-1.954%	166,456	+7.929%
2018-07-18	25.2200	25.4990	23.7900	24.5700	-1.523%	351,805	+5.820%
2018-07-17	23.3500	25.1600	23.0300	24.9500	+4.481%	379,824	+4.208%
2018-07-16	24.3100	24.6600	23.4101	23.8800	-4.173%	321,257	+8.878%
2018-07-13	25.6000	26.0000	24.5200	24.9200	-4.448%	532,263	+4.334%
2018-07-12	24.3800	26.3500	24.2138	26.0800	+7.947%	497,919	-0.307%
2018-07-11	23.4500	24.4000	23.1113	24.1600	+3.469%	540,942	+7.616%
2018-07-10	22.0000	23.5400	21.8600	23.3500	+7.852%	783,185	+11.349%
2018-07-09	23.5000	23.6500	21.4400	21.6500	-6.114%	1,018,938	+20.092%
2018-07-06	24.5100	24.5800	23.0300	23.0600	-6.031%	826,728	+12.749%
2018-07-05	25.8500	26.0000	24.4000	24.5400	-4.476%	454,629	+5.949%
2018-07-03	26.5000	26.6000	25.4100	25.6900	-2.468%	270,737	+1.207%
2018-07-02	26.1300	26.6600	25.5000	26.3400	+1.308%	521,601	-1.291%
2018-06-29	25.6600	26.8078	25.6600	26.0000	+2.483%	544,115	0.000%
2018-06-28	24.4300	25.7000	24.1000	25.3700	+2.588%	474,517	+2.483%
2018-06-27	27.3000	27.3399	24.6500	24.7300	-9.580%	863,600	+5.135%
2018-06-26	25.6900	27.5995	25.5500	27.3500	+7.466%	693,641	-4.936%
2018-06-25	25.8500	26.2300	24.6001	25.4500	-2.640%	1,056,286	+2.161%
2018-06-22	27.0000	27.5215	25.6900	26.1400	-1.987%	1,978,060	-0.536%
2018-06-21	28.7800	29.5000	26.4100	26.6700	-7.524%	1,183,984	-2.512%
2018-06-20	31.0700	31.6999	28.7101	28.8400	-5.100%	648,217	-9.847%
2018-06-19	33.6200	33.6200	29.2418	30.3900	-10.775%	973,603	-14.446%
2018-06-18	34.0500	35.0000	33.5000	34.0600	-0.117%	846,211	-23.664%
2018-06-15	30.7600	34.5800	30.6888	34.1000	+10.356%	2,236,002	-23.754%
2018-06-14	28.7700	30.9900	28.5000	30.9000	+9.497%	1,145,001	-15.858%
2018-06-13	27.0400	28.7381	26.6500	28.2200	+4.946%	808,648	-7.867%
2018-06-12	26.4700	27.3200	26.3600	26.8900	+2.634%	653,515	-3.310%
2018-06-11	25.9900	27.9500	25.9491	26.2000	+2.025%	925,813	-0.763%
2018-06-08	26.4500	26.5000	25.2400	25.6800	-2.395%	549,979	+1.246%
2018-06-07	27.5000	27.7400	25.5501	26.3100	-2.556%	666,423	-1.178%
2018-06-06	26.6000	27.3900	25.9200	27.0000	+2.584%	543,811	-3.704%
2018-06-05	24.2400	26.6390	24.1550	26.3200	+8.491%	1,417,289	-1.216%
2018-06-04	23.8700	24.4838	23.8000	24.2600	+2.190%	387,129	+7.172%
2018-06-01	23.5900	24.0990	23.2805	23.7400	+0.978%	411,885	+9.520%
2018-05-31	23.9900	24.4700	23.3531	23.5100	-1.673%	570,290	+10.591%
2018-05-30	23.1400	24.4284	23.1000	23.9100	+3.821%	362,436	+8.741%
2018-05-29	23.1200	24.5343	22.6300	23.0300	+0.043%	997,712	+12.896%
2018-05-25	23.3900	23.7400	22.6000	23.0200	-2.581%	341,523	+12.945%
2018-05-24	24.4700	24.9486	22.6500	23.6300	-4.216%	261,282	+10.030%
2018-05-23	24.3000	24.8500	24.0700	24.6700	+1.024%	179,598	+5.391%
2018-05-22	24.2900	24.6750	24.0200	24.4200	+0.577%	123,326	+6.470%
2018-05-21	24.0100	24.8900	24.0100	24.2800	+1.463%	321,297	+7.084%
2018-05-18	24.0800	24.0900	23.6400	23.9300	-0.623%	264,219	+8.650%
2018-05-17	23.6000	24.2300	23.4430	24.0800	+1.904%	210,227	+7.973%
2018-05-16	23.5600	23.8800	23.0700	23.6300	-0.253%	225,739	+10.030%
2018-05-15	23.4700	23.8900	23.0600	23.6900	+0.127%	142,740	+9.751%
2018-05-14	23.6400	24.3500	23.3600	23.6600	+0.939%	279,442	+9.890%
2018-05-11	24.2700	24.4200	22.5614	23.4400	-4.327%	619,583	+10.922%
2018-05-10	24.7900	25.1900	24.2600	24.5000	-1.882%	657,154	+6.122%
2018-05-09	24.8200	25.3400	24.3000	24.9700	+0.685%	641,787	+4.125%
2018-05-08	24.7100	25.0000	24.2601	24.8000	+0.486%	813,863	+4.839%
2018-05-07	24.2400	24.8000	23.9500	24.6800	+3.091%	1,005,823	+5.348%
2018-05-04	24.7000	25.8400	23.6400	23.9400	0.000%	8,120,350	+8.605%

.dark-mode .BbgQc6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbgQc6{ color: #333333; background-color: white; border: 2px solid #333333; }CBLKCarbon Black Incstock NASDAQ

CBLK
Carbon Black Inc
stock NASDAQ