Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	23.28	23.85	23.16	23.27	434,846	-0.04(-0.17%)
Feb 27, 2019	23.15	23.48	22.56	23.31	527,804	+0.14(+0.60%)
Feb 26, 2019	23.52	23.78	23.15	23.17	404,430	-0.18(-0.77%)
Feb 25, 2019	23.32	23.86	22.90	23.35	1,229,122	+0.22(+0.95%)
Feb 22, 2019	23.60	23.60	22.97	23.13	492,800	-0.31(-1.32%)
Feb 21, 2019	24.06	24.20	23.33	23.44	241,707	-0.61(-2.54%)
Feb 20, 2019	24.05	24.31	23.95	24.05	476,389	-0.07(-0.29%)
Feb 19, 2019	23.83	24.39	23.38	24.12	565,744	+0.27(+1.13%)
Feb 15, 2019	24.65	24.65	23.73	23.85	599,000	-0.72(-2.93%)
Feb 14, 2019	24.83	24.94	24.33	24.57	441,835	-0.25(-1.01%)
Feb 13, 2019	25.57	25.90	24.71	24.82	683,108	-0.75(-2.93%)
Feb 12, 2019	24.59	26.36	24.40	25.57	894,591	+1.13(+4.62%)
Feb 11, 2019	24.28	24.87	23.48	24.44	1,199,568	+0.59(+2.47%)
Feb 08, 2019	23.06	24.50	22.35	23.85	4,365,200	-5.45(-18.60%)
Feb 07, 2019	29.63	29.63	28.60	29.30	567,716	-0.15(-0.51%)
Feb 06, 2019	29.21	29.77	29.08	29.45	388,289	+0.36(+1.24%)
Feb 05, 2019	28.99	29.33	28.77	29.09	293,767	+0.29(+1.01%)
Feb 04, 2019	28.71	29.12	28.50	28.80	457,648	+0.16(+0.56%)

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.