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 (%)
Dec 30, 2016 16.40 16.40 16.40 0 -0.55(-3.24%)
Dec 29, 2016 16.60 16.95 16.50 16.95 188,055 +0.40(+2.42%)
Dec 28, 2016 16.30 16.80 16.00 16.55 278,448 +0.05(+0.30%)
Dec 27, 2016 16.80 17.05 16.50 16.50 204,580 -0.40(-2.37%)
Dec 23, 2016 16.90 16.90 16.90 0 -0.05(-0.29%)
Dec 22, 2016 17.00 17.15 16.33 16.95 278,201 -0.05(-0.29%)
Dec 21, 2016 16.80 17.15 16.65 17.00 297,595 +0.20(+1.19%)
Dec 20, 2016 15.70 16.90 15.70 16.80 423,864 +1.05(+6.67%)
Dec 19, 2016 15.70 16.10 15.30 15.75 498,318 -0.15(-0.94%)
Dec 16, 2016 15.45 16.40 15.45 15.90 718,776 +0.45(+2.91%)
Dec 15, 2016 16.70 16.75 15.04 15.45 1,344,130 -1.35(-8.04%)
Dec 14, 2016 17.30 17.45 16.65 16.80 338,564 -0.50(-2.89%)
Dec 13, 2016 17.35 17.60 17.20 17.30 345,072 +0.10(+0.58%)
Dec 12, 2016 17.65 17.90 17.15 17.20 285,294 -0.45(-2.55%)
Dec 09, 2016 18.00 18.15 17.60 17.65 240,166 -0.25(-1.40%)
Dec 08, 2016 17.95 18.25 17.90 17.90 294,531 -0.15(-0.83%)
Dec 07, 2016 18.15 18.45 17.85 18.05 196,888 -0.20(-1.10%)
Dec 06, 2016 18.20 18.30 17.62 18.25 269,608 +0.00(+0.00%)
Dec 05, 2016 18.00 18.55 17.85 18.25 221,589 +0.30(+1.67%)
Dec 02, 2016 17.60 18.25 17.25 17.95 313,589 +0.25(+1.41%)
Dec 01, 2016 18.70 18.85 17.45 17.70 498,237 -0.80(-4.32%)
Nov 30, 2016 19.00 19.00 18.25 18.50 401,420 -0.25(-1.33%)
Nov 29, 2016 18.75 19.05 18.50 18.75 305,754 -0.10(-0.53%)
Nov 28, 2016 19.55 19.57 18.75 18.85 348,572 -0.70(-3.58%)
Nov 25, 2016 19.50 19.60 19.40 19.55 100,571 +0.00(+0.00%)
Nov 23, 2016 19.55 19.55 19.55 0 +0.15(+0.77%)
Nov 22, 2016 19.25 19.57 19.20 19.40 322,984 +0.20(+1.04%)
Nov 21, 2016 19.50 19.50 19.00 19.20 400,557 -0.10(-0.52%)
Nov 18, 2016 18.90 19.50 18.85 19.30 535,664 +0.30(+1.58%)
Nov 17, 2016 18.45 19.00 18.25 19.00 956,751 +0.70(+3.83%)
Nov 16, 2016 18.45 18.62 18.15 18.30 434,540 -0.10(-0.54%)
Nov 15, 2016 18.75 19.00 18.05 18.40 653,146 -0.10(-0.54%)
Nov 14, 2016 18.20 19.13 18.12 18.50 514,963 +0.60(+3.35%)
Nov 11, 2016 17.20 17.95 17.20 17.90 640,917 +0.55(+3.17%)
Nov 10, 2016 17.35 17.80 17.15 17.35 1,541,511 +0.20(+1.17%)
Nov 09, 2016 16.70 17.15 16.30 17.15 515,179 +0.20(+1.18%)
Nov 08, 2016 17.10 17.25 16.80 16.95 606,799 -0.25(-1.45%)
Nov 07, 2016 17.05 17.27 16.90 17.20 517,035 +0.50(+2.99%)
Nov 04, 2016 15.45 17.00 14.10 16.70 1,127,263 +1.00(+6.37%)
Nov 03, 2016 15.85 16.10 15.50 15.70 490,415 -0.50(-3.09%)
Nov 02, 2016 16.40 16.75 15.80 16.20 344,513 -0.25(-1.52%)
Nov 01, 2016 16.95 17.05 16.30 16.45 308,795 -0.60(-3.52%)
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.