Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbonite Inc (NQ: CARB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.810 9.050 8.810 8.970 54,756 +0.19(+2.16%)
Jan 28, 2016 8.950 9.039 8.750 8.780 43,392 -0.08(-0.90%)
Jan 27, 2016 8.980 9.300 8.770 8.860 57,659 -0.11(-1.23%)
Jan 26, 2016 8.930 9.055 8.850 8.970 36,762 +0.06(+0.67%)
Jan 25, 2016 9.110 9.200 8.900 8.910 21,845 -0.27(-2.94%)
Jan 22, 2016 9.210 9.310 8.870 9.180 32,748 +0.05(+0.55%)
Jan 21, 2016 8.860 9.240 8.770 9.130 54,300 +0.32(+3.63%)
Jan 20, 2016 9.010 9.010 8.760 8.810 169,285 -0.27(-2.97%)
Jan 19, 2016 9.040 9.180 8.873 9.080 52,675 +0.10(+1.11%)
Jan 15, 2016 9.000 8.980 8.980 8.980 82,900 -0.23(-2.50%)
Jan 14, 2016 9.300 9.490 9.150 9.210 46,202 +0.05(+0.55%)
Jan 13, 2016 9.700 9.810 9.100 9.160 107,529 -0.48(-4.98%)
Jan 12, 2016 9.410 9.670 9.410 9.640 68,256 +0.26(+2.77%)
Jan 11, 2016 9.380 9.460 9.160 9.380 77,177 +0.06(+0.64%)
Jan 08, 2016 9.750 9.900 9.310 9.320 137,649 -0.43(-4.41%)
Jan 07, 2016 9.610 9.810 9.600 9.750 80,884 +0.00(+0.00%)
Jan 06, 2016 9.830 10.00 9.650 9.750 70,320 -0.20(-2.01%)
Jan 05, 2016 9.615 10.01 9.550 9.950 97,210 +0.33(+3.43%)
Jan 04, 2016 9.790 9.825 9.490 9.620 172,593 -0.18(-1.84%)
Dec 31, 2015 9.850 9.800 9.800 9.800 64,800 -0.03(-0.31%)
Dec 30, 2015 9.760 9.900 9.710 9.830 75,908 +0.02(+0.20%)
Dec 29, 2015 9.800 9.870 9.660 9.810 30,107 +0.01(+0.10%)
Dec 28, 2015 9.830 9.870 9.740 9.800 49,842 -0.03(-0.31%)
Dec 24, 2015 9.860 9.830 9.830 9.830 29,800 +0.00(+0.00%)
Dec 23, 2015 9.780 9.960 9.770 9.830 75,136 +0.08(+0.82%)
Dec 22, 2015 9.690 9.830 9.560 9.750 68,569 +0.01(+0.10%)
Dec 21, 2015 9.810 9.830 9.550 9.740 99,048 -0.02(-0.20%)
Dec 18, 2015 9.530 9.810 9.000 9.760 114,796 +0.18(+1.88%)
Dec 17, 2015 9.550 9.770 9.450 9.580 88,583 +0.04(+0.42%)
Dec 16, 2015 9.310 9.990 9.258 9.540 244,216 +0.46(+5.07%)
Dec 15, 2015 9.000 9.172 8.976 9.080 44,850 +0.07(+0.78%)
Dec 14, 2015 8.870 9.160 8.870 9.010 70,948 +0.08(+0.90%)
Dec 11, 2015 9.040 9.230 8.830 8.930 74,963 -0.22(-2.40%)
Dec 10, 2015 9.140 9.240 9.050 9.150 51,062 +0.02(+0.22%)
Dec 09, 2015 9.310 9.640 9.120 9.130 88,085 -0.19(-2.04%)
Dec 08, 2015 8.760 9.360 8.760 9.320 107,073 +0.51(+5.79%)
Dec 07, 2015 8.900 8.940 8.400 8.810 312,601 -0.16(-1.78%)
Dec 04, 2015 9.090 9.120 8.850 8.970 148,247 -0.08(-0.88%)
Dec 03, 2015 9.370 9.370 9.000 9.050 88,838 -0.32(-3.42%)
Dec 02, 2015 9.390 9.500 9.350 9.370 101,096 -0.06(-0.64%)
Dec 01, 2015 9.720 9.750 9.310 9.430 134,328 -0.32(-3.28%)
Nov 30, 2015 9.810 9.980 9.720 9.750 53,232 -0.08(-0.81%)
Nov 27, 2015 9.790 9.850 9.770 9.830 29,546 -0.02(-0.20%)
Nov 25, 2015 9.750 9.850 9.850 9.850 53,300 +0.13(+1.34%)
Nov 24, 2015 9.830 10.08 9.550 9.720 52,123 -0.18(-1.82%)
Nov 23, 2015 10.03 10.03 9.870 9.900 48,517 -0.10(-1.00%)
Nov 20, 2015 9.860 10.16 9.690 10.00 131,065 +0.19(+1.94%)
Nov 19, 2015 9.650 9.860 9.620 9.810 55,119 +0.13(+1.34%)
Nov 18, 2015 10.06 10.06 9.480 9.680 217,755 -0.40(-3.97%)
Nov 17, 2015 10.11 10.16 10.01 10.08 34,674 -0.05(-0.49%)
Nov 16, 2015 10.13 11.00 10.06 10.13 92,534 -0.01(-0.10%)
Nov 13, 2015 10.10 10.28 10.10 10.14 91,960 -0.03(-0.29%)
Nov 12, 2015 10.11 10.27 10.07 10.17 90,942 -0.02(-0.20%)
Nov 11, 2015 10.18 10.35 10.05 10.19 91,620 -0.01(-0.10%)
Nov 10, 2015 10.15 10.25 10.06 10.20 140,371 +0.02(+0.20%)
Nov 09, 2015 10.32 10.98 10.17 10.18 82,496 -0.12(-1.17%)
Nov 06, 2015 10.21 10.32 10.03 10.30 104,232 +0.04(+0.39%)
Nov 05, 2015 10.35 10.46 10.16 10.26 107,787 -0.09(-0.87%)
Nov 04, 2015 10.41 10.45 10.32 10.35 100,059 -0.12(-1.15%)
Nov 03, 2015 10.52 10.54 10.31 10.47 94,455 -0.07(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.