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, 2011 11.00 11.23 11.00 11.10 27,220 +0.09(+0.82%)
Dec 29, 2011 11.15 11.19 10.95 11.01 71,488 -0.14(-1.26%)
Dec 28, 2011 11.35 11.72 11.11 11.15 25,320 -0.18(-1.59%)
Dec 27, 2011 11.13 11.89 11.13 11.33 20,028 +0.17(+1.52%)
Dec 23, 2011 11.64 11.69 11.02 11.16 39,337 -0.58(-4.94%)
Dec 21, 2011 12.68 12.68 11.66 11.74 28,926 -1.00(-7.85%)
Dec 20, 2011 12.95 13.12 12.29 12.74 75,935 +0.04(+0.31%)
Dec 19, 2011 12.68 12.86 12.37 12.70 16,418 -0.24(-1.85%)
Dec 16, 2011 13.45 13.45 12.56 12.94 101,381 +0.06(+0.47%)
Dec 15, 2011 13.45 13.45 12.72 12.88 90,282 -0.16(-1.23%)
Dec 14, 2011 13.05 13.23 12.91 13.04 64,292 -0.05(-0.38%)
Dec 13, 2011 12.58 13.46 12.34 13.09 72,045 +0.57(+4.55%)
Dec 12, 2011 12.49 12.80 11.99 12.52 37,861 -0.07(-0.56%)
Dec 09, 2011 12.13 12.60 12.01 12.59 46,601 +0.57(+4.74%)
Dec 08, 2011 12.31 12.33 11.96 12.02 16,811 -0.45(-3.61%)
Dec 07, 2011 12.05 12.48 11.77 12.47 43,031 +0.44(+3.66%)
Dec 06, 2011 12.08 12.11 11.76 12.03 37,188 -0.03(-0.25%)
Dec 05, 2011 12.29 12.65 11.76 12.06 110,898 +0.22(+1.86%)
Dec 02, 2011 11.80 11.89 11.40 11.84 21,701 +0.31(+2.69%)
Dec 01, 2011 12.10 12.24 11.53 11.53 37,761 -0.59(-4.87%)
Nov 30, 2011 11.91 12.12 11.57 12.12 39,034 +0.72(+6.32%)
Nov 29, 2011 11.76 11.76 11.37 11.40 10,765 -0.40(-3.39%)
Nov 28, 2011 11.80 11.91 11.51 11.80 44,400 +0.33(+2.88%)
Nov 25, 2011 11.00 11.69 11.00 11.47 11,957 +0.44(+3.99%)
Nov 23, 2011 11.19 11.43 10.88 11.03 29,554 -0.20(-1.78%)
Nov 22, 2011 11.55 11.59 11.20 11.23 28,138 -0.20(-1.75%)
Nov 21, 2011 12.20 12.20 11.20 11.43 40,898 -0.26(-2.22%)
Nov 18, 2011 11.81 11.93 11.61 11.69 22,948 +0.04(+0.34%)
Nov 17, 2011 11.77 11.86 11.50 11.65 13,656 -0.21(-1.77%)
Nov 16, 2011 11.46 12.25 11.40 11.86 105,431 +0.23(+1.98%)
Nov 15, 2011 11.64 11.72 11.55 11.63 34,811 +0.00(+0.00%)
Nov 14, 2011 11.73 11.75 11.31 11.63 62,272 -0.22(-1.86%)
Nov 11, 2011 12.21 12.27 11.75 11.85 43,819 -0.15(-1.25%)
Nov 10, 2011 12.62 12.62 11.41 12.00 207,056 +0.19(+1.61%)
Nov 09, 2011 11.64 11.99 11.14 11.81 94,487 -0.12(-1.01%)
Nov 08, 2011 11.68 12.06 11.16 11.93 146,914 +0.97(+8.85%)
Nov 07, 2011 11.32 11.42 10.62 10.96 108,276 -0.36(-3.18%)
Nov 04, 2011 12.53 12.53 11.30 11.32 223,272 -1.33(-10.51%)
Nov 03, 2011 12.87 12.87 12.00 12.65 171,130 +0.15(+1.20%)
Nov 02, 2011 12.43 12.76 12.07 12.50 57,626 +0.35(+2.88%)
Nov 01, 2011 12.50 12.50 11.95 12.15 37,663 -0.47(-3.72%)
Oct 31, 2011 12.89 12.89 12.50 12.62 59,146 -0.27(-2.09%)
Oct 28, 2011 13.12 13.30 12.85 12.89 57,732 -0.36(-2.72%)
Oct 27, 2011 13.59 13.86 13.00 13.25 110,203 +0.10(+0.76%)
Oct 26, 2011 13.59 13.59 13.01 13.15 29,501 -0.05(-0.38%)
Oct 25, 2011 13.95 14.04 12.72 13.20 51,792 -0.97(-6.85%)
Oct 24, 2011 12.97 14.26 12.50 14.17 173,918 +1.67(+13.36%)
Oct 21, 2011 12.26 13.04 12.26 12.50 123,600 +0.40(+3.31%)
Oct 20, 2011 13.70 13.70 12.07 12.10 105,302 -1.46(-10.77%)
Oct 19, 2011 14.23 14.24 13.54 13.56 31,727 -0.66(-4.64%)
Oct 18, 2011 14.01 14.49 14.01 14.22 55,990 +0.17(+1.21%)
Oct 17, 2011 14.10 14.65 13.99 14.05 52,674 -0.13(-0.92%)
Oct 14, 2011 14.50 14.50 14.01 14.18 48,502 -0.02(-0.14%)
Oct 13, 2011 14.01 14.35 13.51 14.20 34,478 +0.11(+0.78%)
Oct 12, 2011 13.28 14.11 12.91 14.09 81,354 +0.86(+6.50%)
Oct 11, 2011 13.25 13.40 12.72 13.23 114,808 -0.10(-0.75%)
Oct 10, 2011 13.45 13.45 13.10 13.33 45,227 +0.05(+0.38%)
Oct 07, 2011 14.03 14.03 12.91 13.28 54,843 -0.67(-4.80%)
Oct 06, 2011 12.81 14.41 12.70 13.95 156,404 +1.22(+9.58%)
Oct 05, 2011 13.08 13.09 12.57 12.73 29,410 -0.28(-2.15%)
Oct 04, 2011 11.82 13.01 11.18 13.01 137,770 +1.01(+8.42%)
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.