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 28, 2013 10.81 11.03 10.69 10.95 76,674 +0.06(+0.55%)
Mar 27, 2013 10.65 10.91 10.57 10.89 46,878 +0.19(+1.78%)
Mar 26, 2013 10.71 10.71 10.48 10.70 80,855 +0.04(+0.38%)
Mar 25, 2013 10.71 10.73 10.59 10.66 39,173 -0.02(-0.19%)
Mar 22, 2013 10.65 10.70 10.59 10.68 65,784 +0.05(+0.47%)
Mar 21, 2013 10.50 10.68 10.50 10.63 34,618 +0.07(+0.66%)
Mar 20, 2013 10.60 10.62 10.47 10.56 61,078 +0.04(+0.38%)
Mar 19, 2013 10.41 10.62 10.41 10.52 98,949 -0.06(-0.57%)
Mar 18, 2013 10.43 10.60 10.43 10.58 42,359 +0.01(+0.09%)
Mar 15, 2013 10.65 10.71 10.34 10.57 76,551 -0.05(-0.47%)
Mar 14, 2013 10.84 10.91 10.55 10.62 50,291 -0.17(-1.58%)
Mar 13, 2013 10.44 10.87 10.37 10.79 78,287 +0.38(+3.65%)
Mar 12, 2013 10.32 10.50 10.32 10.41 85,704 +0.00(+0.00%)
Mar 11, 2013 10.36 10.50 10.17 10.41 67,247 +0.06(+0.58%)
Mar 08, 2013 10.47 10.47 10.25 10.35 41,110 -0.08(-0.77%)
Mar 07, 2013 9.910 10.48 9.800 10.43 215,620 +0.49(+4.93%)
Mar 06, 2013 10.00 10.02 9.900 9.940 45,981 -0.06(-0.60%)
Mar 05, 2013 9.880 10.05 9.840 10.00 79,449 +0.15(+1.52%)
Mar 04, 2013 9.850 10.00 9.740 9.850 82,877 +0.08(+0.82%)
Mar 01, 2013 9.720 9.960 9.720 9.770 89,821 -0.05(-0.51%)
Feb 28, 2013 9.750 9.860 9.720 9.820 88,931 +0.01(+0.10%)
Feb 27, 2013 9.750 10.25 9.724 9.810 57,613 +0.07(+0.72%)
Feb 26, 2013 9.780 9.970 9.650 9.740 84,661 -0.24(-2.40%)
Feb 22, 2013 9.950 10.00 9.824 9.980 52,947 +0.06(+0.60%)
Feb 21, 2013 9.880 10.00 9.820 9.920 55,258 +0.09(+0.92%)
Feb 20, 2013 10.00 10.02 9.780 9.830 50,875 -0.18(-1.80%)
Feb 19, 2013 10.05 10.05 9.878 10.01 41,122 -0.05(-0.50%)
Feb 15, 2013 10.08 10.19 9.920 10.06 72,299 +0.04(+0.40%)
Feb 14, 2013 9.980 10.05 9.750 10.02 90,076 -0.02(-0.20%)
Feb 13, 2013 10.10 10.18 9.670 10.04 125,832 -0.12(-1.18%)
Feb 12, 2013 10.30 10.37 10.12 10.16 95,661 -0.16(-1.55%)
Feb 11, 2013 10.50 10.50 10.31 10.32 62,080 -0.17(-1.62%)
Feb 08, 2013 10.50 10.61 10.38 10.49 39,340 -0.02(-0.19%)
Feb 07, 2013 10.54 10.64 10.28 10.51 86,533 -0.07(-0.66%)
Feb 06, 2013 10.70 10.70 10.46 10.58 47,931 +0.96(+9.98%)
Feb 04, 2013 9.700 9.700 9.560 9.620 74,916 -0.03(-0.31%)
Feb 01, 2013 9.630 9.700 9.580 9.650 68,381 +0.03(+0.31%)
Jan 31, 2013 9.550 9.670 9.520 9.620 39,981 +0.07(+0.73%)
Jan 30, 2013 9.700 9.700 9.500 9.550 105,914 -0.19(-1.95%)
Jan 29, 2013 9.720 9.750 9.630 9.740 53,965 -0.01(-0.10%)
Jan 28, 2013 9.710 9.790 9.670 9.750 44,076 +0.02(+0.21%)
Jan 25, 2013 9.680 9.780 9.430 9.730 73,004 +0.06(+0.62%)
Jan 24, 2013 9.610 9.750 9.520 9.670 70,706 +0.12(+1.26%)
Jan 23, 2013 9.750 9.750 9.530 9.550 17,471 -0.07(-0.73%)
Jan 22, 2013 9.670 9.730 9.550 9.620 84,269 -0.08(-0.82%)
Jan 18, 2013 9.580 9.770 9.531 9.700 54,016 +0.14(+1.46%)
Jan 17, 2013 9.500 9.695 9.500 9.560 61,320 -0.06(-0.62%)
Jan 16, 2013 9.730 9.880 9.600 9.620 52,768 -0.09(-0.93%)
Jan 15, 2013 9.600 9.810 9.600 9.710 143,928 +0.07(+0.73%)
Jan 14, 2013 9.640 9.800 9.510 9.640 408,340 -0.06(-0.62%)
Jan 11, 2013 9.780 9.890 9.670 9.700 45,327 -0.03(-0.31%)
Jan 10, 2013 9.740 9.780 9.551 9.730 47,509 +0.10(+1.04%)
Jan 09, 2013 9.720 9.800 9.550 9.630 33,512 +0.01(+0.10%)
Jan 08, 2013 9.600 9.700 9.400 9.620 47,565 -0.01(-0.10%)
Jan 07, 2013 9.510 9.730 9.270 9.630 27,058 +0.01(+0.10%)
Jan 04, 2013 10.03 10.03 9.450 9.620 77,125 -0.31(-3.12%)
Jan 03, 2013 9.730 9.980 9.681 9.930 57,393 +0.20(+2.06%)
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.