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 (%)
Oct 31, 2016 16.95 17.15 16.70 17.05 313,849 +0.23(+1.37%)
Oct 28, 2016 16.74 17.14 16.61 16.82 221,578 +0.03(+0.18%)
Oct 27, 2016 16.98 17.33 16.71 16.79 346,765 -0.08(-0.47%)
Oct 26, 2016 16.90 17.19 16.75 16.87 352,369 -0.17(-1.00%)
Oct 25, 2016 17.20 17.20 16.76 17.04 299,496 -0.08(-0.47%)
Oct 24, 2016 17.17 17.56 16.89 17.12 515,700 +0.04(+0.23%)
Oct 21, 2016 16.55 17.13 16.40 17.08 795,993 +0.52(+3.14%)
Oct 20, 2016 16.44 16.66 16.31 16.56 384,963 +0.18(+1.10%)
Oct 19, 2016 16.06 16.56 16.05 16.38 529,898 +0.29(+1.80%)
Oct 18, 2016 16.01 16.19 15.87 16.09 248,562 +0.25(+1.58%)
Oct 17, 2016 16.19 16.19 15.71 15.84 240,238 -0.26(-1.61%)
Oct 14, 2016 15.83 16.17 15.68 16.10 306,635 +0.36(+2.29%)
Oct 13, 2016 16.03 16.20 15.50 15.74 318,332 -0.34(-2.11%)
Oct 12, 2016 15.89 16.18 15.75 16.08 505,438 +0.37(+2.36%)
Oct 11, 2016 15.88 16.27 15.13 15.71 1,256,474 +0.94(+6.36%)
Oct 10, 2016 14.75 15.00 14.75 14.77 409,865 -0.02(-0.14%)
Oct 07, 2016 14.78 14.96 14.32 14.79 514,220 -0.03(-0.20%)
Oct 06, 2016 15.10 15.10 14.79 14.82 334,205 -0.28(-1.85%)
Oct 05, 2016 15.50 15.51 14.99 15.10 336,334 -0.30(-1.95%)
Oct 04, 2016 15.22 15.77 15.18 15.40 427,436 +0.25(+1.65%)
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.