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%)
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.