Carbon Black Inc (CBLK) Exchange: NASDAQ
Data as of July 16, 2025
$26.00 ($0.00) 0.00%
Carbon Black Inc - Daily Information
Click for more stock information on Carbon Black Inc.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $26.00 |
| Previous Close | $26.00 |
| High | $26.00 |
| Low | $26.00 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $26.00 |
| Adjusted High | $26.00 |
| Adjusted Low | $26.00 |
About Carbon Black Inc (CBLK)
DELISTED - Carbon Black Inc - Ordinary Shares
Invest in Carbon Black Inc (CBLK)
Historical Stock Data for Carbon Black Inc (CBLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-10-07 | $26.00 | $26.01 | $25.99 | $26.00 | $26.00 | 1,589,433 |
| 2019-10-04 | $26.00 | $26.02 | $25.99 | $25.99 | $25.99 | 1,888,795 |
| 2019-10-03 | $25.99 | $26.00 | $25.98 | $25.98 | $25.98 | 1,991,064 |
| 2019-10-02 | $25.98 | $25.99 | $25.97 | $25.97 | $25.97 | 1,303,044 |
| 2019-10-01 | $25.99 | $26.00 | $25.97 | $25.97 | $25.97 | 1,550,172 |
| 2019-09-30 | $25.99 | $25.99 | $25.98 | $25.99 | $25.99 | 1,208,908 |
| 2019-09-27 | $25.98 | $25.99 | $25.97 | $25.97 | $25.97 | 993,579 |
| 2019-09-26 | $25.97 | $26.00 | $25.96 | $25.97 | $25.97 | 2,051,785 |
| 2019-09-25 | $25.95 | $26.00 | $25.95 | $25.99 | $25.99 | 2,181,448 |
| 2019-09-24 | $25.98 | $25.98 | $25.95 | $25.96 | $25.96 | 1,391,702 |
| 2019-09-23 | $25.94 | $25.97 | $25.94 | $25.95 | $25.95 | 1,966,125 |
| 2019-09-20 | $25.95 | $25.98 | $25.90 | $25.94 | $25.94 | 4,041,155 |
| 2019-09-19 | $25.95 | $25.97 | $25.93 | $25.95 | $25.95 | 987,053 |
| 2019-09-18 | $25.95 | $26.00 | $25.94 | $25.95 | $25.95 | 1,746,691 |
| 2019-09-17 | $25.95 | $25.99 | $25.91 | $25.95 | $25.95 | 1,857,661 |
| 2019-09-16 | $26.01 | $26.04 | $25.82 | $25.94 | $25.94 | 2,436,625 |
| 2019-09-13 | $26.00 | $26.11 | $26.00 | $26.02 | $26.02 | 1,191,361 |
| 2019-09-12 | $26.03 | $26.05 | $26.00 | $26.01 | $26.01 | 2,079,337 |
| 2019-09-11 | $26.03 | $26.04 | $26.00 | $26.04 | $26.04 | 1,867,383 |
| 2019-09-10 | $26.00 | $26.08 | $26.00 | $26.04 | $26.04 | 2,292,026 |
| 2019-09-09 | $26.09 | $26.10 | $25.97 | $26.01 | $26.01 | 2,245,780 |
| 2019-09-06 | $26.00 | $26.11 | $26.00 | $26.09 | $26.09 | 1,502,292 |
| 2019-09-05 | $26.00 | $26.15 | $25.96 | $25.98 | $25.98 | 2,674,108 |
| 2019-09-04 | $26.05 | $26.08 | $25.95 | $25.97 | $25.97 | 3,588,703 |
| 2019-09-03 | $26.07 | $26.08 | $25.98 | $25.99 | $25.99 | 2,961,664 |
| 2019-08-30 | $26.15 | $26.19 | $26.06 | $26.10 | $26.10 | 764,230 |
| 2019-08-29 | $26.17 | $26.36 | $26.03 | $26.10 | $26.10 | 2,173,217 |
| 2019-08-28 | $26.08 | $26.24 | $26.06 | $26.21 | $26.21 | 1,536,109 |
| 2019-08-27 | $26.20 | $26.23 | $26.03 | $26.11 | $26.11 | 2,313,788 |
| 2019-08-26 | $26.02 | $26.20 | $26.01 | $26.17 | $26.17 | 3,512,061 |
| 2019-08-23 | $26.00 | $26.14 | $25.98 | $26.05 | $26.05 | 20,243,345 |
| 2019-08-22 | $22.85 | $24.61 | $22.75 | $24.50 | $24.50 | 2,191,430 |
| 2019-08-21 | $22.24 | $23.24 | $22.13 | $22.75 | $22.75 | 707,446 |
| 2019-08-20 | $21.92 | $22.39 | $21.48 | $21.90 | $21.90 | 560,818 |
| 2019-08-19 | $22.92 | $23.00 | $21.69 | $21.89 | $21.89 | 958,120 |
| 2019-08-16 | $22.50 | $23.27 | $22.40 | $22.67 | $22.67 | 1,688,752 |
| 2019-08-15 | $22.31 | $22.66 | $22.07 | $22.22 | $22.22 | 759,115 |
| 2019-08-14 | $21.86 | $22.47 | $21.31 | $22.36 | $22.36 | 915,322 |
| 2019-08-13 | $21.90 | $23.00 | $21.54 | $22.62 | $22.62 | 1,303,808 |
| 2019-08-12 | $21.31 | $22.08 | $20.87 | $21.92 | $21.92 | 1,222,210 |
| 2019-08-09 | $18.60 | $22.43 | $18.59 | $21.78 | $21.78 | 3,598,129 |
| 2019-08-08 | $18.12 | $18.73 | $17.98 | $18.70 | $18.70 | 525,765 |
| 2019-08-07 | $17.92 | $18.30 | $17.61 | $18.09 | $18.09 | 521,223 |
| 2019-08-06 | $18.61 | $18.95 | $17.98 | $18.17 | $18.17 | 601,179 |
| 2019-08-05 | $18.91 | $19.11 | $18.22 | $18.56 | $18.56 | 1,252,197 |
| 2019-08-02 | $19.45 | $19.75 | $18.00 | $19.31 | $19.31 | 1,739,761 |
| 2019-08-01 | $18.59 | $19.06 | $18.10 | $18.25 | $18.25 | 1,194,890 |
| 2019-07-31 | $18.75 | $19.30 | $18.51 | $18.61 | $18.61 | 887,194 |
| 2019-07-30 | $18.50 | $19.11 | $18.50 | $19.00 | $19.00 | 542,923 |
| 2019-07-29 | $18.95 | $19.01 | $18.32 | $18.72 | $18.72 | 715,544 |
| 2019-07-26 | $18.79 | $19.05 | $18.72 | $18.94 | $18.94 | 1,119,216 |
| 2019-07-25 | $18.73 | $18.98 | $18.65 | $18.72 | $18.72 | 411,835 |
| 2019-07-24 | $18.20 | $18.71 | $17.83 | $18.69 | $18.69 | 543,908 |
| 2019-07-23 | $18.86 | $18.90 | $18.21 | $18.30 | $18.30 | 867,409 |
| 2019-07-22 | $18.50 | $18.87 | $18.47 | $18.81 | $18.81 | 503,866 |
| 2019-07-19 | $18.64 | $18.94 | $18.36 | $18.46 | $18.46 | 554,350 |
| 2019-07-18 | $18.81 | $18.97 | $18.36 | $18.56 | $18.56 | 444,876 |
| 2019-07-17 | $18.13 | $18.82 | $18.13 | $18.78 | $18.78 | 392,518 |
| 2019-07-16 | $18.17 | $18.42 | $17.83 | $18.12 | $18.12 | 419,466 |
| 2019-07-15 | $18.73 | $18.79 | $18.05 | $18.23 | $18.23 | 646,003 |
| 2019-07-12 | $18.04 | $18.72 | $16.94 | $18.69 | $18.69 | 1,502,589 |
| 2019-07-11 | $17.87 | $18.35 | $17.85 | $18.32 | $18.32 | 619,170 |
| 2019-07-10 | $17.93 | $18.46 | $17.59 | $17.74 | $17.74 | 1,302,821 |
| 2019-07-09 | $17.15 | $17.86 | $17.15 | $17.84 | $17.84 | 759,822 |
| 2019-07-08 | $17.36 | $17.40 | $17.02 | $17.21 | $17.21 | 673,487 |
| 2019-07-05 | $17.23 | $17.55 | $16.85 | $17.45 | $17.45 | 647,303 |
| 2019-07-03 | $16.87 | $17.38 | $16.45 | $17.33 | $17.33 | 652,568 |
| 2019-07-02 | $17.07 | $17.12 | $16.56 | $16.79 | $16.79 | 586,510 |
| 2019-07-01 | $16.93 | $17.21 | $16.87 | $17.01 | $17.01 | 648,770 |
| 2019-06-28 | $16.47 | $16.91 | $16.32 | $16.72 | $16.72 | 3,232,845 |
| 2019-06-27 | $16.06 | $16.48 | $15.65 | $16.41 | $16.41 | 626,335 |
| 2019-06-26 | $16.10 | $16.47 | $15.92 | $16.05 | $16.05 | 484,690 |
| 2019-06-25 | $15.76 | $16.24 | $15.40 | $16.01 | $16.01 | 711,430 |
| 2019-06-24 | $16.73 | $16.88 | $15.60 | $15.75 | $15.75 | 1,071,074 |
| 2019-06-21 | $16.61 | $16.79 | $16.49 | $16.73 | $16.73 | 2,455,891 |
| 2019-06-20 | $16.97 | $17.14 | $16.59 | $16.76 | $16.76 | 696,369 |
| 2019-06-19 | $16.69 | $16.99 | $16.47 | $16.84 | $16.84 | 602,316 |
| 2019-06-18 | $16.50 | $17.04 | $16.32 | $16.66 | $16.66 | 1,500,065 |
| 2019-06-17 | $16.07 | $16.60 | $15.99 | $16.50 | $16.50 | 840,622 |
| 2019-06-14 | $16.02 | $16.34 | $15.92 | $15.99 | $15.99 | 609,058 |
| 2019-06-13 | $16.07 | $16.52 | $15.85 | $16.00 | $16.00 | 839,640 |
| 2019-06-12 | $15.64 | $16.34 | $15.64 | $15.96 | $15.96 | 977,971 |
| 2019-06-11 | $15.67 | $15.84 | $14.81 | $15.65 | $15.65 | 987,568 |
| 2019-06-10 | $15.18 | $16.03 | $15.10 | $15.52 | $15.52 | 1,324,648 |
| 2019-06-07 | $14.59 | $15.22 | $14.54 | $15.10 | $15.10 | 1,327,475 |
| 2019-06-06 | $14.51 | $14.71 | $14.24 | $14.58 | $14.58 | 753,352 |
| 2019-06-05 | $14.84 | $14.99 | $14.20 | $14.56 | $14.56 | 649,867 |
| 2019-06-04 | $14.73 | $14.78 | $14.26 | $14.71 | $14.71 | 735,950 |
| 2019-06-03 | $15.29 | $15.50 | $14.41 | $14.63 | $14.63 | 599,096 |
| 2019-05-31 | $15.39 | $15.60 | $14.91 | $15.05 | $15.05 | 790,173 |
| 2019-05-30 | $16.50 | $16.50 | $15.41 | $15.64 | $15.64 | 1,461,851 |
| 2019-05-29 | $15.98 | $16.56 | $15.85 | $16.52 | $16.52 | 804,116 |
| 2019-05-28 | $16.21 | $16.53 | $15.83 | $16.05 | $16.05 | 1,036,859 |
| 2019-05-24 | $16.09 | $16.46 | $15.97 | $16.19 | $16.19 | 411,227 |
| 2019-05-23 | $16.27 | $16.44 | $15.91 | $16.02 | $16.02 | 918,063 |
| 2019-05-22 | $16.47 | $16.99 | $16.47 | $16.48 | $16.48 | 661,617 |
| 2019-05-21 | $17.29 | $17.50 | $16.41 | $16.50 | $16.50 | 1,113,057 |
| 2019-05-20 | $17.65 | $17.74 | $17.19 | $17.26 | $17.26 | 770,545 |
| 2019-05-17 | $18.16 | $18.21 | $17.67 | $17.79 | $17.79 | 2,962,839 |
| 2019-05-16 | $18.02 | $18.52 | $18.02 | $18.26 | $18.26 | 1,039,640 |
| 2019-05-15 | $18.85 | $19.06 | $17.67 | $18.00 | $18.00 | 1,807,914 |
| 2019-05-14 | $18.63 | $19.12 | $18.02 | $19.07 | $19.07 | 5,190,651 |
| 2019-05-13 | $17.65 | $18.77 | $17.65 | $18.69 | $18.69 | 1,949,680 |
| 2019-05-10 | $17.74 | $18.35 | $17.58 | $18.13 | $18.13 | 1,449,054 |
| 2019-05-09 | $17.19 | $18.04 | $17.02 | $17.92 | $17.92 | 1,801,879 |
| 2019-05-08 | $16.58 | $17.50 | $16.58 | $17.48 | $17.48 | 3,646,050 |
| 2019-05-07 | $15.18 | $16.78 | $15.18 | $16.74 | $16.74 | 4,684,206 |
| 2019-05-06 | $15.15 | $15.92 | $14.80 | $15.56 | $15.56 | 1,454,953 |
| 2019-05-03 | $15.00 | $16.48 | $14.50 | $15.84 | $15.84 | 6,269,310 |
| 2019-05-02 | $13.58 | $14.00 | $13.42 | $13.66 | $13.66 | 1,565,780 |
| 2019-05-01 | $13.75 | $13.97 | $13.56 | $13.57 | $13.57 | 425,702 |
| 2019-04-30 | $13.96 | $14.00 | $13.34 | $13.74 | $13.74 | 652,672 |
| 2019-04-29 | $13.91 | $14.10 | $13.85 | $13.93 | $13.93 | 695,102 |
| 2019-04-26 | $13.23 | $14.00 | $13.10 | $13.87 | $13.87 | 856,571 |
| 2019-04-25 | $13.34 | $13.44 | $12.99 | $13.37 | $13.37 | 388,849 |
| 2019-04-24 | $13.10 | $13.39 | $13.10 | $13.29 | $13.29 | 621,019 |
| 2019-04-23 | $12.97 | $13.28 | $12.93 | $13.09 | $13.09 | 386,016 |
| 2019-04-22 | $12.62 | $12.97 | $12.53 | $12.94 | $12.94 | 295,571 |
| 2019-04-18 | $12.83 | $13.08 | $12.60 | $12.62 | $12.62 | 502,444 |
| 2019-04-17 | $13.04 | $13.18 | $12.82 | $12.86 | $12.86 | 731,984 |
| 2019-04-16 | $13.07 | $13.20 | $12.90 | $12.97 | $12.97 | 594,889 |
| 2019-04-15 | $13.24 | $13.41 | $12.97 | $13.00 | $13.00 | 722,163 |
| 2019-04-12 | $13.35 | $13.37 | $13.15 | $13.24 | $13.24 | 643,171 |
| 2019-04-11 | $13.58 | $13.67 | $13.21 | $13.27 | $13.27 | 732,284 |
| 2019-04-10 | $13.73 | $13.87 | $13.53 | $13.55 | $13.55 | 369,059 |
| 2019-04-09 | $13.81 | $13.89 | $13.57 | $13.67 | $13.67 | 387,770 |
| 2019-04-08 | $14.00 | $14.12 | $13.61 | $13.89 | $13.89 | 836,332 |
| 2019-04-05 | $13.99 | $14.18 | $13.90 | $14.00 | $14.00 | 1,462,470 |
| 2019-04-04 | $14.59 | $14.69 | $13.55 | $13.91 | $13.91 | 860,160 |
| 2019-04-03 | $14.11 | $14.38 | $13.98 | $14.02 | $14.02 | 500,541 |
| 2019-04-02 | $14.08 | $14.27 | $13.91 | $14.04 | $14.04 | 409,345 |
| 2019-04-01 | $14.03 | $14.22 | $13.90 | $14.14 | $14.14 | 374,555 |
| 2019-03-29 | $14.29 | $14.38 | $13.61 | $13.95 | $13.95 | 769,560 |
| 2019-03-28 | $13.95 | $14.41 | $13.81 | $14.26 | $14.26 | 1,612,687 |
| 2019-03-27 | $13.82 | $14.15 | $13.65 | $13.88 | $13.88 | 652,426 |
| 2019-03-26 | $14.06 | $14.12 | $13.67 | $13.84 | $13.84 | 457,767 |
| 2019-03-25 | $13.91 | $13.98 | $13.62 | $13.82 | $13.82 | 460,191 |
| 2019-03-22 | $14.61 | $14.64 | $13.78 | $13.99 | $13.99 | 808,651 |
| 2019-03-21 | $14.51 | $14.84 | $14.40 | $14.77 | $14.77 | 1,103,831 |
| 2019-03-20 | $14.63 | $14.81 | $14.36 | $14.56 | $14.56 | 1,090,804 |
| 2019-03-19 | $14.54 | $14.69 | $14.40 | $14.65 | $14.65 | 1,079,996 |
| 2019-03-18 | $14.00 | $14.77 | $13.91 | $14.46 | $14.46 | 2,219,974 |
| 2019-03-15 | $14.18 | $14.25 | $13.65 | $13.77 | $13.77 | 2,595,722 |
| 2019-03-14 | $14.39 | $14.52 | $14.09 | $14.19 | $14.19 | 1,028,336 |
| 2019-03-13 | $14.50 | $14.58 | $14.15 | $14.41 | $14.41 | 1,061,584 |
| 2019-03-12 | $14.46 | $14.73 | $14.09 | $14.43 | $14.43 | 969,366 |
| 2019-03-11 | $14.00 | $14.64 | $13.91 | $14.47 | $14.47 | 1,435,584 |
| 2019-03-08 | $14.11 | $14.24 | $13.65 | $13.94 | $13.94 | 768,626 |
| 2019-03-07 | $13.70 | $14.27 | $13.36 | $14.26 | $14.26 | 1,374,086 |
| 2019-03-06 | $13.22 | $13.90 | $13.08 | $13.68 | $13.68 | 1,517,397 |
| 2019-03-05 | $13.00 | $13.40 | $13.00 | $13.23 | $13.23 | 1,149,840 |
| 2019-03-04 | $13.11 | $13.25 | $12.82 | $12.95 | $12.95 | 1,105,650 |
| 2019-03-01 | $13.12 | $13.28 | $12.90 | $13.15 | $13.15 | 1,070,192 |
| 2019-02-28 | $13.25 | $13.35 | $12.80 | $13.09 | $13.09 | 1,543,052 |
| 2019-02-27 | $12.87 | $13.54 | $12.81 | $13.35 | $13.35 | 1,828,629 |
| 2019-02-26 | $12.70 | $12.89 | $12.17 | $12.84 | $12.84 | 2,044,769 |
| 2019-02-25 | $12.57 | $13.10 | $12.45 | $12.87 | $12.87 | 2,375,856 |
| 2019-02-22 | $12.50 | $12.67 | $12.00 | $12.59 | $12.59 | 4,023,753 |
| 2019-02-21 | $13.15 | $13.50 | $12.50 | $12.56 | $12.56 | 9,528,897 |
| 2019-02-20 | $16.49 | $17.12 | $16.21 | $16.46 | $16.46 | 2,796,324 |
| 2019-02-19 | $15.49 | $16.62 | $15.45 | $16.34 | $16.34 | 2,291,176 |
| 2019-02-15 | $15.50 | $15.62 | $15.21 | $15.49 | $15.49 | 481,748 |
| 2019-02-14 | $15.38 | $15.70 | $15.26 | $15.44 | $15.44 | 917,833 |
| 2019-02-13 | $15.50 | $15.58 | $15.00 | $15.41 | $15.41 | 750,462 |
| 2019-02-12 | $15.14 | $15.51 | $14.90 | $15.49 | $15.49 | 1,408,383 |
| 2019-02-11 | $15.52 | $15.63 | $15.04 | $15.11 | $15.11 | 596,631 |
| 2019-02-08 | $15.19 | $15.50 | $14.85 | $15.49 | $15.49 | 418,483 |
| 2019-02-07 | $15.75 | $15.75 | $14.90 | $15.27 | $15.27 | 552,043 |
| 2019-02-06 | $15.61 | $15.89 | $15.16 | $15.81 | $15.81 | 1,127,751 |
| 2019-02-05 | $15.93 | $16.00 | $15.65 | $15.89 | $15.89 | 592,513 |
| 2019-02-04 | $15.58 | $16.00 | $15.33 | $15.92 | $15.92 | 990,294 |
| 2019-02-01 | $15.50 | $15.55 | $15.28 | $15.51 | $15.51 | 718,981 |
| 2019-01-31 | $15.22 | $15.51 | $14.77 | $15.49 | $15.49 | 1,244,859 |
| 2019-01-30 | $15.65 | $15.71 | $15.05 | $15.20 | $15.20 | 823,804 |
| 2019-01-29 | $15.00 | $15.57 | $14.89 | $15.36 | $15.36 | 2,482,772 |
| 2019-01-28 | $14.09 | $14.55 | $13.76 | $14.30 | $14.30 | 964,117 |
| 2019-01-25 | $13.91 | $14.43 | $13.79 | $14.29 | $14.29 | 1,161,072 |
| 2019-01-24 | $13.29 | $13.90 | $13.00 | $13.87 | $13.87 | 853,888 |
| 2019-01-23 | $13.35 | $13.44 | $12.89 | $13.29 | $13.29 | 452,017 |
| 2019-01-22 | $13.95 | $14.00 | $13.13 | $13.24 | $13.24 | 886,792 |
| 2019-01-18 | $14.41 | $14.58 | $13.99 | $14.30 | $14.30 | 863,958 |
| 2019-01-17 | $13.75 | $14.46 | $13.64 | $14.36 | $14.36 | 587,960 |
| 2019-01-16 | $14.12 | $14.34 | $13.74 | $13.88 | $13.88 | 573,202 |
| 2019-01-15 | $13.72 | $14.33 | $13.61 | $14.20 | $14.20 | 564,736 |
| 2019-01-14 | $13.70 | $13.80 | $13.47 | $13.70 | $13.70 | 357,195 |
| 2019-01-11 | $14.00 | $14.08 | $13.53 | $13.82 | $13.82 | 316,883 |
| 2019-01-10 | $13.95 | $14.21 | $13.68 | $14.11 | $14.11 | 462,814 |
| 2019-01-09 | $14.06 | $14.34 | $13.78 | $14.12 | $14.12 | 652,738 |
| 2019-01-08 | $13.65 | $14.10 | $13.48 | $14.05 | $14.05 | 457,407 |
| 2019-01-07 | $13.23 | $13.68 | $12.91 | $13.62 | $13.62 | 542,793 |
| 2019-01-04 | $13.16 | $13.44 | $12.76 | $13.29 | $13.29 | 495,916 |
| 2019-01-03 | $13.20 | $13.29 | $12.50 | $12.68 | $12.68 | 517,348 |
| 2019-01-02 | $13.18 | $13.45 | $12.88 | $13.37 | $13.37 | 644,923 |
| 2018-12-31 | $13.39 | $13.62 | $12.81 | $13.42 | $13.42 | 1,256,551 |
| 2018-12-28 | $13.24 | $13.63 | $12.54 | $13.27 | $13.27 | 872,958 |
| 2018-12-27 | $13.03 | $13.25 | $12.27 | $13.19 | $13.19 | 892,549 |
| 2018-12-26 | $12.97 | $13.30 | $12.61 | $13.26 | $13.26 | 1,100,350 |
| 2018-12-24 | $12.20 | $12.76 | $11.83 | $12.62 | $12.62 | 1,003,211 |
| 2018-12-21 | $12.97 | $12.97 | $11.80 | $12.27 | $12.27 | 5,041,188 |
| 2018-12-20 | $13.09 | $13.56 | $12.51 | $13.05 | $13.05 | 1,324,643 |
| 2018-12-19 | $13.61 | $13.86 | $13.10 | $13.24 | $13.24 | 1,396,377 |
| 2018-12-18 | $13.78 | $13.91 | $13.52 | $13.68 | $13.68 | 1,039,265 |
| 2018-12-17 | $14.05 | $14.06 | $13.43 | $13.58 | $13.58 | 1,411,350 |
| 2018-12-14 | $14.18 | $14.86 | $13.84 | $14.15 | $14.15 | 940,121 |
| 2018-12-13 | $15.23 | $15.25 | $14.23 | $14.38 | $14.38 | 1,547,081 |
| 2018-12-12 | $14.59 | $15.51 | $14.57 | $15.33 | $15.33 | 1,546,014 |
| 2018-12-11 | $15.06 | $15.10 | $14.30 | $14.50 | $14.50 | 1,268,569 |
| 2018-12-10 | $14.94 | $15.38 | $14.00 | $15.22 | $15.22 | 1,029,863 |
| 2018-12-07 | $15.39 | $15.44 | $14.71 | $14.94 | $14.94 | 596,665 |
| 2018-12-06 | $15.00 | $15.45 | $14.54 | $15.42 | $15.42 | 1,061,618 |
| 2018-12-04 | $16.38 | $16.39 | $15.31 | $15.43 | $15.43 | 2,056,280 |
| 2018-12-03 | $16.46 | $16.76 | $16.27 | $16.70 | $16.70 | 703,695 |
| 2018-11-30 | $16.38 | $16.45 | $15.97 | $16.29 | $16.29 | 550,579 |
| 2018-11-29 | $16.50 | $17.00 | $15.36 | $16.31 | $16.31 | 918,524 |
| 2018-11-28 | $16.77 | $16.97 | $16.50 | $16.76 | $16.76 | 452,141 |
| 2018-11-27 | $16.55 | $16.93 | $16.32 | $16.63 | $16.63 | 358,419 |
| 2018-11-26 | $17.20 | $17.20 | $16.14 | $16.73 | $16.73 | 456,972 |
| 2018-11-23 | $16.40 | $17.25 | $16.40 | $16.92 | $16.92 | 281,961 |
| 2018-11-21 | $17.00 | $17.09 | $16.11 | $16.40 | $16.40 | 628,923 |
| 2018-11-20 | $16.67 | $16.85 | $16.05 | $16.74 | $16.74 | 750,819 |
| 2018-11-19 | $17.53 | $17.53 | $16.16 | $16.32 | $16.32 | 768,962 |
| 2018-11-16 | $16.77 | $17.66 | $16.33 | $17.64 | $17.64 | 961,803 |
| 2018-11-15 | $16.20 | $16.85 | $15.82 | $16.85 | $16.85 | 504,212 |
| 2018-11-14 | $16.17 | $16.50 | $16.01 | $16.38 | $16.38 | 453,636 |
| 2018-11-13 | $16.00 | $16.49 | $15.84 | $15.97 | $15.97 | 339,046 |
| 2018-11-12 | $15.70 | $16.20 | $15.20 | $15.89 | $15.89 | 604,150 |
| 2018-11-09 | $16.61 | $16.97 | $15.42 | $15.70 | $15.70 | 689,879 |
| 2018-11-08 | $16.09 | $17.02 | $16.00 | $16.75 | $16.75 | 578,423 |
| 2018-11-07 | $16.51 | $17.25 | $16.51 | $16.90 | $16.90 | 769,266 |
| 2018-11-06 | $16.27 | $16.92 | $16.26 | $16.45 | $16.45 | 952,123 |
| 2018-11-05 | $16.31 | $16.48 | $15.93 | $16.32 | $16.32 | 516,891 |
| 2018-11-02 | $16.85 | $16.96 | $16.30 | $16.32 | $16.32 | 522,850 |
| 2018-11-01 | $16.61 | $16.80 | $15.94 | $16.75 | $16.75 | 784,206 |
| 2018-10-31 | $15.82 | $16.84 | $15.45 | $16.47 | $16.47 | 1,836,194 |
| 2018-10-30 | $16.16 | $17.42 | $16.01 | $16.84 | $16.84 | 706,208 |
| 2018-10-29 | $16.81 | $17.01 | $16.03 | $16.26 | $16.26 | 687,798 |
| 2018-10-26 | $16.50 | $17.01 | $16.02 | $16.26 | $16.26 | 969,194 |
| 2018-10-25 | $17.78 | $19.78 | $17.78 | $18.13 | $18.13 | 747,083 |
| 2018-10-24 | $19.00 | $19.21 | $17.50 | $17.53 | $17.53 | 504,381 |
| 2018-10-23 | $17.91 | $19.00 | $17.58 | $18.91 | $18.91 | 318,986 |
| 2018-10-22 | $18.93 | $19.12 | $17.52 | $18.36 | $18.36 | 305,492 |
| 2018-10-19 | $19.18 | $19.30 | $17.73 | $18.32 | $18.32 | 1,568,442 |
| 2018-10-18 | $18.97 | $19.17 | $18.12 | $18.98 | $18.98 | 610,661 |
| 2018-10-17 | $19.15 | $19.68 | $18.65 | $18.94 | $18.94 | 558,138 |
| 2018-10-16 | $18.16 | $19.86 | $17.96 | $19.13 | $19.13 | 642,195 |
| 2018-10-15 | $17.90 | $18.45 | $17.33 | $17.93 | $17.93 | 529,278 |
| 2018-10-12 | $18.00 | $18.60 | $17.65 | $17.82 | $17.82 | 1,050,499 |
| 2018-10-11 | $16.62 | $18.22 | $16.54 | $17.16 | $17.16 | 1,003,767 |
| 2018-10-10 | $18.50 | $18.50 | $16.33 | $16.51 | $16.51 | 695,916 |
| 2018-10-09 | $18.98 | $19.15 | $17.78 | $18.21 | $18.21 | 905,489 |
| 2018-10-08 | $20.15 | $20.15 | $18.30 | $19.24 | $19.24 | 637,269 |
| 2018-10-05 | $19.00 | $19.75 | $18.76 | $19.32 | $19.32 | 670,441 |
| 2018-10-04 | $20.31 | $20.50 | $18.65 | $19.00 | $19.00 | 678,703 |
| 2018-10-03 | $19.81 | $21.15 | $19.30 | $20.47 | $20.47 | 503,935 |
| 2018-10-02 | $21.01 | $21.01 | $19.30 | $19.58 | $19.58 | 609,409 |
| 2018-10-01 | $21.45 | $22.13 | $20.77 | $20.99 | $20.99 | 374,177 |
| 2018-09-28 | $21.90 | $22.31 | $21.05 | $21.18 | $21.18 | 242,270 |
| 2018-09-27 | $23.00 | $23.30 | $21.86 | $22.01 | $22.01 | 192,380 |
| 2018-09-26 | $23.58 | $23.66 | $22.88 | $22.90 | $22.90 | 153,480 |
| 2018-09-25 | $23.35 | $23.53 | $22.93 | $23.51 | $23.51 | 251,668 |
| 2018-09-24 | $23.29 | $23.47 | $22.90 | $23.26 | $23.26 | 246,715 |
| 2018-09-21 | $22.47 | $23.86 | $22.01 | $23.42 | $23.42 | 542,343 |
| 2018-09-20 | $22.68 | $22.97 | $21.99 | $22.44 | $22.44 | 166,147 |
| 2018-09-19 | $23.20 | $23.34 | $21.75 | $22.82 | $22.82 | 224,157 |
| 2018-09-18 | $22.97 | $23.37 | $22.79 | $23.00 | $23.00 | 207,568 |
| 2018-09-17 | $23.29 | $23.54 | $22.83 | $22.92 | $22.92 | 174,478 |
| 2018-09-14 | $23.00 | $23.45 | $23.00 | $23.28 | $23.28 | 148,761 |
| 2018-09-13 | $23.28 | $23.45 | $22.68 | $23.01 | $23.01 | 181,222 |
| 2018-09-12 | $23.46 | $23.54 | $23.07 | $23.14 | $23.14 | 170,089 |
| 2018-09-11 | $23.74 | $23.87 | $23.16 | $23.54 | $23.54 | 199,862 |
| 2018-09-10 | $24.58 | $24.60 | $23.50 | $23.87 | $23.87 | 163,000 |
| 2018-09-07 | $24.48 | $24.85 | $24.19 | $24.27 | $24.27 | 204,321 |
| 2018-09-06 | $25.02 | $25.09 | $23.68 | $24.68 | $24.68 | 195,698 |
| 2018-09-05 | $25.01 | $25.35 | $24.40 | $24.90 | $24.90 | 393,250 |
| 2018-09-04 | $25.25 | $25.60 | $24.35 | $25.12 | $25.12 | 297,043 |
| 2018-08-31 | $24.51 | $25.62 | $24.24 | $25.33 | $25.33 | 356,893 |
| 2018-08-30 | $25.03 | $25.30 | $24.28 | $24.58 | $24.58 | 120,815 |
| 2018-08-29 | $25.05 | $26.11 | $24.82 | $25.07 | $25.07 | 226,189 |
| 2018-08-28 | $24.85 | $25.42 | $24.02 | $25.09 | $25.09 | 195,232 |
| 2018-08-27 | $23.85 | $24.90 | $23.85 | $24.80 | $24.80 | 368,989 |
| 2018-08-24 | $24.61 | $24.95 | $23.27 | $23.59 | $23.59 | 411,239 |
| 2018-08-23 | $23.27 | $24.93 | $23.13 | $24.43 | $24.43 | 422,970 |
| 2018-08-22 | $22.17 | $23.70 | $21.55 | $23.52 | $23.52 | 287,204 |
| 2018-08-21 | $21.38 | $22.50 | $21.28 | $22.19 | $22.19 | 240,461 |
| 2018-08-20 | $22.00 | $22.10 | $21.22 | $21.52 | $21.52 | 142,125 |
| 2018-08-17 | $21.64 | $21.90 | $21.01 | $21.67 | $21.67 | 149,164 |
| 2018-08-16 | $22.36 | $22.95 | $21.72 | $21.88 | $21.88 | 208,142 |
| 2018-08-15 | $23.08 | $23.23 | $21.85 | $22.10 | $22.10 | 321,793 |
| 2018-08-14 | $23.71 | $24.17 | $22.79 | $23.28 | $23.28 | 295,261 |
| 2018-08-13 | $24.19 | $24.45 | $23.10 | $23.65 | $23.65 | 271,743 |
| 2018-08-10 | $24.10 | $24.35 | $23.70 | $24.09 | $24.09 | 275,947 |
| 2018-08-09 | $23.22 | $24.60 | $23.11 | $24.19 | $24.19 | 466,235 |
| 2018-08-08 | $26.32 | $27.27 | $22.63 | $23.01 | $23.01 | 907,523 |
| 2018-08-07 | $24.93 | $26.40 | $24.93 | $25.61 | $25.61 | 829,881 |
| 2018-08-06 | $22.53 | $24.80 | $22.53 | $24.61 | $24.61 | 530,517 |
| 2018-08-03 | $21.91 | $22.56 | $21.23 | $22.50 | $22.50 | 307,131 |
| 2018-08-02 | $20.24 | $22.72 | $20.24 | $21.84 | $21.84 | 445,879 |
| 2018-08-01 | $20.67 | $21.16 | $19.76 | $20.46 | $20.46 | 493,344 |
| 2018-07-31 | $20.43 | $21.54 | $20.01 | $20.76 | $20.76 | 616,571 |
| 2018-07-30 | $22.30 | $23.08 | $19.85 | $20.44 | $20.44 | 869,100 |
| 2018-07-27 | $23.11 | $23.26 | $22.12 | $22.28 | $22.28 | 734,613 |
| 2018-07-26 | $22.85 | $23.46 | $22.62 | $23.09 | $23.09 | 253,142 |
| 2018-07-25 | $22.71 | $23.47 | $22.65 | $22.82 | $22.82 | 450,122 |
| 2018-07-24 | $23.81 | $24.17 | $22.30 | $22.70 | $22.70 | 345,282 |
| 2018-07-23 | $23.75 | $23.98 | $23.06 | $23.68 | $23.68 | 182,486 |
| 2018-07-20 | $24.00 | $24.88 | $23.45 | $23.82 | $23.82 | 229,415 |
| 2018-07-19 | $24.32 | $24.94 | $23.89 | $24.09 | $24.09 | 166,456 |
| 2018-07-18 | $25.22 | $25.50 | $23.79 | $24.57 | $24.57 | 351,805 |
| 2018-07-17 | $23.35 | $25.16 | $23.03 | $24.95 | $24.95 | 379,824 |
| 2018-07-16 | $24.31 | $24.66 | $23.41 | $23.88 | $23.88 | 321,257 |
| 2018-07-13 | $25.60 | $26.00 | $24.52 | $24.92 | $24.92 | 532,263 |
| 2018-07-12 | $24.38 | $26.35 | $24.21 | $26.08 | $26.08 | 497,919 |
| 2018-07-11 | $23.45 | $24.40 | $23.11 | $24.16 | $24.16 | 540,942 |
| 2018-07-10 | $22.00 | $23.54 | $21.86 | $23.35 | $23.35 | 783,185 |
| 2018-07-09 | $23.50 | $23.65 | $21.44 | $21.65 | $21.65 | 1,018,938 |
| 2018-07-06 | $24.51 | $24.58 | $23.03 | $23.06 | $23.06 | 826,728 |
| 2018-07-05 | $25.85 | $26.00 | $24.40 | $24.54 | $24.54 | 454,629 |
| 2018-07-03 | $26.50 | $26.60 | $25.41 | $25.69 | $25.69 | 270,737 |
| 2018-07-02 | $26.13 | $26.66 | $25.50 | $26.34 | $26.34 | 521,601 |
| 2018-06-29 | $25.66 | $26.81 | $25.66 | $26.00 | $26.00 | 544,115 |
| 2018-06-28 | $24.43 | $25.70 | $24.10 | $25.37 | $25.37 | 474,517 |
| 2018-06-27 | $27.30 | $27.34 | $24.65 | $24.73 | $24.73 | 863,600 |
| 2018-06-26 | $25.69 | $27.60 | $25.55 | $27.35 | $27.35 | 693,641 |
| 2018-06-25 | $25.85 | $26.23 | $24.60 | $25.45 | $25.45 | 1,056,286 |
| 2018-06-22 | $27.00 | $27.52 | $25.69 | $26.14 | $26.14 | 1,978,060 |
| 2018-06-21 | $28.78 | $29.50 | $26.41 | $26.67 | $26.67 | 1,183,984 |
| 2018-06-20 | $31.07 | $31.70 | $28.71 | $28.84 | $28.84 | 648,217 |
| 2018-06-19 | $33.62 | $33.62 | $29.24 | $30.39 | $30.39 | 973,603 |
| 2018-06-18 | $34.05 | $35.00 | $33.50 | $34.06 | $34.06 | 846,211 |
| 2018-06-15 | $30.76 | $34.58 | $30.69 | $34.10 | $34.10 | 2,236,002 |
| 2018-06-14 | $28.77 | $30.99 | $28.50 | $30.90 | $30.90 | 1,145,001 |
| 2018-06-13 | $27.04 | $28.74 | $26.65 | $28.22 | $28.22 | 808,648 |
| 2018-06-12 | $26.47 | $27.32 | $26.36 | $26.89 | $26.89 | 653,515 |
| 2018-06-11 | $25.99 | $27.95 | $25.95 | $26.20 | $26.20 | 925,813 |
| 2018-06-08 | $26.45 | $26.50 | $25.24 | $25.68 | $25.68 | 549,979 |
| 2018-06-07 | $27.50 | $27.74 | $25.55 | $26.31 | $26.31 | 666,423 |
| 2018-06-06 | $26.60 | $27.39 | $25.92 | $27.00 | $27.00 | 543,811 |
| 2018-06-05 | $24.24 | $26.64 | $24.16 | $26.32 | $26.32 | 1,417,289 |
| 2018-06-04 | $23.87 | $24.48 | $23.80 | $24.26 | $24.26 | 387,129 |
| 2018-06-01 | $23.59 | $24.10 | $23.28 | $23.74 | $23.74 | 411,885 |
| 2018-05-31 | $23.99 | $24.47 | $23.35 | $23.51 | $23.51 | 570,290 |
| 2018-05-30 | $23.14 | $24.43 | $23.10 | $23.91 | $23.91 | 362,436 |
| 2018-05-29 | $23.12 | $24.53 | $22.63 | $23.03 | $23.03 | 997,712 |
| 2018-05-25 | $23.39 | $23.74 | $22.60 | $23.02 | $23.02 | 341,523 |
| 2018-05-24 | $24.47 | $24.95 | $22.65 | $23.63 | $23.63 | 261,282 |
| 2018-05-23 | $24.30 | $24.85 | $24.07 | $24.67 | $24.67 | 179,598 |
| 2018-05-22 | $24.29 | $24.68 | $24.02 | $24.42 | $24.42 | 123,326 |
| 2018-05-21 | $24.01 | $24.89 | $24.01 | $24.28 | $24.28 | 321,297 |
| 2018-05-18 | $24.08 | $24.09 | $23.64 | $23.93 | $23.93 | 264,219 |
| 2018-05-17 | $23.60 | $24.23 | $23.44 | $24.08 | $24.08 | 210,227 |
| 2018-05-16 | $23.56 | $23.88 | $23.07 | $23.63 | $23.63 | 225,739 |
| 2018-05-15 | $23.47 | $23.89 | $23.06 | $23.69 | $23.69 | 142,740 |
| 2018-05-14 | $23.64 | $24.35 | $23.36 | $23.66 | $23.66 | 279,442 |
| 2018-05-11 | $24.27 | $24.42 | $22.56 | $23.44 | $23.44 | 619,583 |
| 2018-05-10 | $24.79 | $25.19 | $24.26 | $24.50 | $24.50 | 657,154 |
| 2018-05-09 | $24.82 | $25.34 | $24.30 | $24.97 | $24.97 | 641,787 |
| 2018-05-08 | $24.71 | $25.00 | $24.26 | $24.80 | $24.80 | 813,863 |
| 2018-05-07 | $24.24 | $24.80 | $23.95 | $24.68 | $24.68 | 1,005,823 |
| 2018-05-04 | $24.70 | $25.84 | $23.64 | $23.94 | $23.94 | 8,120,400 |
Carbon Black Inc (CBLK) News Headlines
Recent Carbon Black Inc (CBLK) News
Similar Companies to Carbon Black Inc (CBLK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |