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 (%)
Mar 31, 2017 19.45 20.70 19.45 20.30 838,061 +0.90(+4.64%)
Mar 30, 2017 19.45 19.55 19.30 19.40 2,590,089 -0.10(-0.51%)
Mar 29, 2017 19.55 19.88 18.55 19.50 878,700 -0.20(-1.02%)
Mar 28, 2017 19.80 19.90 19.35 19.70 140,289 -0.10(-0.51%)
Mar 27, 2017 19.15 19.98 18.90 19.80 207,474 +0.50(+2.59%)
Mar 24, 2017 19.45 19.50 19.25 19.30 127,069 -0.05(-0.26%)
Mar 23, 2017 19.40 19.60 19.25 19.35 143,132 -0.05(-0.26%)
Mar 22, 2017 19.45 19.90 19.25 19.40 173,290 -0.05(-0.26%)
Mar 21, 2017 20.30 20.48 19.35 19.45 443,206 -0.80(-3.95%)
Mar 20, 2017 20.25 20.30 20.05 20.25 151,364 +0.00(+0.00%)
Mar 17, 2017 20.40 21.00 20.25 20.25 299,812 -0.20(-0.98%)
Mar 16, 2017 20.20 20.75 20.20 20.45 304,603 +0.80(+4.07%)
Mar 15, 2017 19.75 19.95 19.30 19.65 168,343 +0.00(+0.00%)
Mar 14, 2017 19.90 20.05 18.51 19.65 412,315 -0.35(-1.75%)
Mar 13, 2017 20.30 20.55 19.95 20.00 257,777 -0.35(-1.72%)
Mar 10, 2017 20.50 21.45 20.05 20.35 319,659 -0.05(-0.25%)
Mar 09, 2017 21.05 21.10 20.35 20.40 410,488 -0.75(-3.55%)
Mar 08, 2017 20.00 21.50 19.90 21.15 918,449 +1.35(+6.82%)
Mar 07, 2017 19.60 20.00 19.60 19.80 239,017 +0.20(+1.02%)
Mar 06, 2017 19.75 19.80 19.45 19.60 237,838 -0.30(-1.51%)
Mar 03, 2017 19.90 20.00 19.50 19.90 281,560 -0.10(-0.50%)
Mar 02, 2017 20.20 20.25 19.80 20.00 260,276 -0.20(-0.99%)
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.