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 (%)
Nov 30, 2012 9.550 9.590 9.284 9.540 62,296 +0.00(+0.00%)
Nov 29, 2012 9.500 9.600 9.340 9.540 73,725 +0.01(+0.10%)
Nov 28, 2012 9.260 9.570 8.990 9.530 63,868 +0.21(+2.25%)
Nov 27, 2012 9.380 9.410 9.085 9.320 128,718 -0.09(-0.96%)
Nov 26, 2012 9.090 9.450 8.980 9.410 97,897 +0.33(+3.63%)
Nov 23, 2012 9.090 9.100 8.900 9.080 37,972 +0.04(+0.44%)
Nov 21, 2012 8.810 9.120 8.760 9.040 133,900 -0.04(-0.44%)
Nov 20, 2012 8.660 9.220 8.420 9.080 107,685 +0.03(+0.33%)
Nov 19, 2012 8.710 9.080 8.600 9.050 85,049 +0.41(+4.74%)
Nov 16, 2012 8.480 8.685 8.320 8.640 103,453 +0.12(+1.41%)
Nov 15, 2012 8.310 8.570 8.140 8.520 104,889 +0.12(+1.43%)
Nov 14, 2012 8.320 8.690 8.090 8.400 56,768 -0.10(-1.18%)
Nov 13, 2012 8.410 8.550 8.295 8.500 67,880 +0.02(+0.24%)
Nov 12, 2012 8.980 9.070 8.456 8.480 139,492 -0.33(-3.75%)
Nov 09, 2012 8.850 8.880 8.500 8.810 54,697 -0.04(-0.45%)
Nov 08, 2012 8.930 9.050 8.760 8.850 47,036 -0.15(-1.67%)
Nov 07, 2012 8.950 9.250 8.730 9.000 228,783 -0.09(-0.99%)
Nov 06, 2012 9.100 9.600 8.700 9.090 624,072 +1.04(+12.92%)
Nov 05, 2012 7.980 8.220 7.830 8.050 116,942 +0.03(+0.37%)
Nov 02, 2012 7.930 8.200 7.661 8.020 227,600 +0.14(+1.78%)
Nov 01, 2012 7.710 7.890 7.500 7.880 182,914 +0.15(+1.94%)
Oct 31, 2012 7.270 7.750 7.270 7.730 551,710 +0.46(+6.33%)
Oct 26, 2012 7.190 7.270 7.270 7.270 736,500 +0.74(+11.33%)
Oct 25, 2012 5.900 6.600 5.900 6.530 303,689 +0.65(+11.05%)
Oct 24, 2012 5.820 6.100 5.770 5.880 43,958 +0.05(+0.86%)
Oct 23, 2012 5.890 5.920 5.780 5.830 40,122 +0.03(+0.52%)
Oct 19, 2012 6.160 6.270 5.750 5.800 192,709 -0.38(-6.22%)
Oct 18, 2012 6.530 6.605 6.180 6.185 199,380 -0.45(-6.71%)
Oct 17, 2012 6.770 6.800 6.570 6.630 36,973 -0.14(-2.07%)
Oct 16, 2012 6.730 6.810 6.720 6.770 75,288 +0.05(+0.74%)
Oct 15, 2012 6.810 6.860 6.660 6.720 42,594 -0.08(-1.18%)
Oct 12, 2012 6.810 7.000 6.750 6.800 41,560 -0.01(-0.15%)
Oct 11, 2012 6.960 7.009 6.790 6.810 91,662 -0.12(-1.73%)
Oct 10, 2012 7.090 7.090 6.770 6.930 72,179 +0.02(+0.29%)
Oct 09, 2012 6.970 7.050 6.880 6.910 36,170 -0.07(-1.00%)
Oct 08, 2012 7.040 7.050 6.950 6.980 17,138 -0.05(-0.71%)
Oct 05, 2012 7.020 7.120 6.960 7.030 101,076 +0.03(+0.43%)
Oct 04, 2012 6.990 7.030 6.920 7.000 57,183 +0.02(+0.29%)
Oct 03, 2012 7.000 7.070 6.930 6.980 41,630 -0.05(-0.71%)
Oct 02, 2012 7.050 7.210 7.010 7.030 68,064 +0.00(+0.00%)
Oct 01, 2012 7.020 7.080 7.010 7.030 140,156 +0.02(+0.29%)
Sep 28, 2012 7.010 7.060 7.000 7.010 94,548 -0.04(-0.57%)
Sep 27, 2012 7.090 7.190 7.030 7.050 88,897 -0.01(-0.14%)
Sep 26, 2012 7.100 7.120 7.050 7.060 50,180 -0.05(-0.70%)
Sep 25, 2012 7.120 7.150 7.080 7.110 127,024 +0.01(+0.14%)
Sep 24, 2012 7.110 7.170 7.065 7.100 92,094 -0.05(-0.70%)
Sep 21, 2012 7.150 7.160 7.070 7.150 152,667 +0.06(+0.85%)
Sep 20, 2012 7.140 7.198 7.080 7.090 63,783 -0.07(-0.98%)
Sep 19, 2012 7.210 7.240 7.140 7.160 64,408 -0.04(-0.56%)
Sep 18, 2012 7.140 7.250 7.130 7.200 77,638 +0.06(+0.84%)
Sep 17, 2012 7.250 7.277 7.120 7.140 98,476 -0.11(-1.52%)
Sep 14, 2012 6.420 7.330 5.780 7.250 173,625 -0.13(-1.76%)
Sep 13, 2012 7.330 7.500 7.180 7.380 133,570 +0.03(+0.41%)
Sep 12, 2012 7.300 7.570 7.280 7.350 101,632 +0.06(+0.82%)
Sep 11, 2012 7.340 7.470 7.120 7.290 107,451 -0.11(-1.49%)
Sep 10, 2012 7.600 7.700 7.360 7.400 189,364 -0.07(-0.94%)
Sep 07, 2012 7.750 7.750 7.340 7.470 247,184 -0.28(-3.61%)
Sep 06, 2012 7.790 7.889 7.700 7.750 162,598 +0.01(+0.13%)
Sep 05, 2012 7.770 8.270 7.410 7.740 143,622 -0.02(-0.26%)
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.