Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2019		22.98	22.98	22.98	0	-0.01(-0.04%)
Dec 20, 2019	22.99	23.01	22.98	22.99	743,400	+0.01(+0.04%)
Dec 19, 2019	22.97	22.99	22.96	22.98	1,012,462	+0.02(+0.07%)
Dec 18, 2019	22.95	22.98	22.95	22.96	3,321,779	+0.01(+0.04%)
Dec 17, 2019	22.95	22.96	22.95	22.95	938,836	+0.00(+0.02%)
Dec 16, 2019	22.96	22.96	22.94	22.95	592,063	+0.01(+0.04%)
Dec 13, 2019	22.94	22.96	22.94	22.94	729,200	+0.00(+0.00%)
Dec 12, 2019	22.95	22.96	22.94	22.94	874,968	-0.01(-0.04%)
Dec 11, 2019	22.96	22.98	22.94	22.95	323,251	-0.00(-0.02%)
Dec 10, 2019	22.95	22.97	22.93	22.95	952,749	+0.01(+0.07%)
Dec 09, 2019	22.94	22.97	22.93	22.94	1,529,643	+0.01(+0.04%)
Dec 06, 2019	22.96	22.97	22.93	22.93	470,800	-0.01(-0.04%)
Dec 05, 2019	22.97	22.99	22.93	22.94	624,549	-0.04(-0.17%)
Dec 04, 2019	22.96	22.98	22.94	22.98	514,900	+0.04(+0.17%)
Dec 03, 2019	22.95	23.00	22.90	22.94	1,046,189	-0.01(-0.04%)
Dec 02, 2019	23.00	23.00	22.95	22.95	472,562	-0.05(-0.22%)
Nov 29, 2019	23.00	23.00	22.91	23.00	200,100	+0.01(+0.04%)
Nov 27, 2019	22.98	23.01	22.94	22.99	474,400	+0.05(+0.22%)
Nov 26, 2019	22.98	23.02	22.92	22.94	685,383	-0.05(-0.22%)
Nov 25, 2019	23.00	23.04	22.95	22.99	1,338,529	+0.00(+0.00%)
Nov 22, 2019	22.99	23.05	22.93	22.99	469,400	+0.07(+0.31%)
Nov 21, 2019	23.10	23.11	22.90	22.92	918,405	-0.18(-0.78%)
Nov 20, 2019	22.97	23.11	22.94	23.10	687,737	+0.17(+0.74%)
Nov 19, 2019	22.99	23.03	22.91	22.93	677,859	-0.05(-0.22%)
Nov 18, 2019	22.97	23.05	22.95	22.98	1,168,353	+0.03(+0.13%)
Nov 15, 2019	23.06	23.11	22.94	22.95	1,161,700	-0.11(-0.48%)
Nov 14, 2019	23.10	23.18	23.03	23.06	1,704,190	-0.11(-0.47%)
Nov 13, 2019	22.94	23.18	22.91	23.17	3,937,051	+0.29(+1.27%)
Nov 12, 2019	22.95	23.00	22.88	22.88	4,967,147	-0.07(-0.31%)
Nov 11, 2019	22.90	22.95	22.85	22.95	22,343,256	+4.55(+24.73%)
Nov 08, 2019	18.17	18.90	18.16	18.40	1,224,300	+0.15(+0.82%)
Nov 07, 2019	18.03	18.39	17.93	18.25	799,962	+0.26(+1.45%)
Nov 06, 2019	18.18	18.23	17.81	17.99	696,379	-0.17(-0.94%)
Nov 05, 2019	18.15	18.48	18.04	18.16	495,273	+0.06(+0.33%)
Nov 04, 2019	17.78	18.15	17.70	18.10	524,870	+0.29(+1.63%)
Nov 01, 2019	17.28	17.88	17.18	17.81	354,700	+0.64(+3.73%)
Oct 31, 2019	17.49	17.49	16.99	17.17	390,803	-0.33(-1.89%)
Oct 30, 2019	16.86	17.52	16.69	17.50	709,043	+0.59(+3.49%)
Oct 29, 2019	16.45	17.18	16.24	16.91	1,049,989	+0.51(+3.11%)
Oct 28, 2019	16.43	16.61	16.00	16.40	473,573	+0.01(+0.06%)
Oct 25, 2019	16.05	16.62	15.93	16.39	461,100	+0.35(+2.18%)
Oct 24, 2019	16.07	16.55	15.79	16.04	524,277	+0.00(+0.00%)
Oct 23, 2019	15.62	16.12	15.59	16.04	464,143	+0.36(+2.30%)
Oct 22, 2019	15.89	15.99	15.54	15.68	221,115	-0.18(-1.13%)
Oct 21, 2019	15.89	16.01	15.71	15.86	434,278	+0.07(+0.48%)
Oct 18, 2019	15.82	15.86	15.29	15.79	754,400	-0.13(-0.85%)
Oct 17, 2019	15.81	16.37	15.78	15.92	507,432	+0.11(+0.70%)
Oct 16, 2019	15.43	15.96	15.34	15.81	512,046	+0.40(+2.56%)
Oct 15, 2019	14.93	15.69	14.90	15.41	586,915	+0.48(+3.25%)
Oct 14, 2019	14.46	14.94	14.24	14.93	395,006	+0.46(+3.21%)
Oct 11, 2019	14.49	14.96	14.46	14.46	199,800	+0.17(+1.19%)
Oct 10, 2019	14.23	14.37	13.80	14.29	381,451	+0.20(+1.38%)
Oct 09, 2019	14.39	14.39	13.74	14.10	600,241	-0.15(-1.05%)
Oct 08, 2019	14.72	15.00	14.22	14.25	931,378	-0.99(-6.50%)
Oct 07, 2019	14.83	15.35	14.59	15.24	458,581	-0.02(-0.13%)
Oct 04, 2019	15.37	15.40	15.09	15.26	307,300	+0.01(+0.07%)
Oct 03, 2019	15.05	15.36	14.79	15.25	459,862	+0.24(+1.60%)
Oct 02, 2019	15.03	15.16	14.70	15.01	368,267	-0.04(-0.27%)
Oct 01, 2019	15.56	15.78	14.70	15.05	590,337	-0.44(-2.84%)
Sep 30, 2019	15.45	15.52	15.17	15.49	353,409	+0.08(+0.49%)
Sep 27, 2019	15.41	15.62	15.27	15.41	393,400	+0.06(+0.42%)
Sep 26, 2019	15.36	15.40	15.03	15.35	257,713	-0.06(-0.39%)
Sep 25, 2019	15.01	15.43	14.74	15.41	326,592	+0.47(+3.15%)
Sep 24, 2019	15.43	15.51	14.84	14.94	740,932	-0.53(-3.43%)
Sep 23, 2019	15.48	15.58	14.90	15.47	683,390	-0.34(-2.15%)
Sep 20, 2019	15.02	15.85	14.87	15.81	2,149,800	+0.78(+5.19%)
Sep 19, 2019	14.86	15.37	14.75	15.03	403,725	+0.15(+1.01%)
Sep 18, 2019	14.89	15.07	14.49	14.88	422,191	-0.02(-0.13%)
Sep 17, 2019	15.43	15.43	14.84	14.90	525,600	-0.58(-3.75%)
Sep 16, 2019	15.35	15.51	14.98	15.48	641,806	-0.03(-0.19%)
Sep 13, 2019	15.32	15.56	15.03	15.51	446,100	+0.24(+1.57%)
Sep 12, 2019	15.35	15.36	14.63	15.27	922,961	-0.08(-0.52%)
Sep 11, 2019	15.83	16.20	15.21	15.35	959,989	-0.35(-2.23%)
Sep 10, 2019	14.71	16.08	14.69	15.70	1,323,244	+0.88(+5.94%)
Sep 09, 2019	15.07	15.86	14.43	14.82	2,035,420	-0.26(-1.72%)
Sep 06, 2019	13.24	16.09	12.62	15.08	3,562,000	+2.15(+16.63%)
Sep 05, 2019	12.83	13.18	12.52	12.93	488,562	+0.19(+1.49%)
Sep 04, 2019	12.42	13.00	12.40	12.74	801,212	+0.53(+4.34%)
Sep 03, 2019	12.00	12.27	11.90	12.21	1,064,919	+0.16(+1.33%)
Aug 30, 2019	12.56	12.58	11.92	12.05	491,700	-0.49(-3.91%)
Aug 29, 2019	12.03	12.71	12.03	12.54	713,795	+0.59(+4.94%)
Aug 28, 2019	12.58	12.65	11.86	11.95	900,808	-0.65(-5.16%)
Aug 27, 2019	12.55	12.87	12.54	12.60	1,167,180	+0.15(+1.20%)
Aug 26, 2019	12.76	13.00	12.41	12.45	610,949	-0.19(-1.50%)
Aug 23, 2019	13.32	13.41	12.57	12.64	557,100	-0.76(-5.67%)
Aug 22, 2019	13.93	14.07	13.08	13.40	658,756	-0.53(-3.80%)
Aug 21, 2019	14.08	14.20	13.64	13.93	1,230,848	-0.10(-0.71%)
Aug 20, 2019	14.19	14.36	13.94	14.03	675,404	-0.22(-1.54%)
Aug 19, 2019	14.58	15.00	14.14	14.25	597,128	-0.23(-1.59%)
Aug 16, 2019	15.28	15.28	14.26	14.48	740,700	-0.74(-4.86%)
Aug 15, 2019	15.05	15.35	14.82	15.22	576,523	+0.15(+1.00%)
Aug 14, 2019	15.28	15.39	14.83	15.07	1,047,943	-0.35(-2.27%)
Aug 13, 2019	15.70	16.01	15.41	15.42	1,140,117	-0.38(-2.41%)
Aug 12, 2019	15.85	16.02	15.76	15.80	723,290	-0.18(-1.13%)
Aug 09, 2019	15.92	16.08	15.72	15.98	789,000	+0.00(+0.00%)
Aug 08, 2019	16.11	16.26	15.95	15.98	427,204	-0.01(-0.06%)
Aug 07, 2019	16.02	16.14	15.71	15.99	662,911	-0.24(-1.48%)
Aug 06, 2019	16.94	17.11	16.04	16.23	858,563	-0.69(-4.08%)
Aug 05, 2019	17.03	17.20	16.78	16.92	582,882	-0.45(-2.59%)
Aug 02, 2019	17.65	17.79	17.32	17.37	1,059,200	-0.45(-2.53%)
Aug 01, 2019	18.01	18.22	17.59	17.82	1,001,165	-0.11(-0.61%)
Jul 31, 2019	18.42	18.55	17.77	17.93	1,135,046	-0.41(-2.24%)
Jul 30, 2019	18.22	18.48	18.14	18.34	978,021	+0.08(+0.44%)
Jul 29, 2019	18.00	18.46	17.75	18.26	2,841,159	+0.25(+1.39%)
Jul 26, 2019	18.08	18.50	16.30	18.01	7,267,000	-5.89(-24.64%)
Jul 25, 2019	24.31	24.76	23.82	23.90	601,809	-0.37(-1.52%)
Jul 24, 2019	23.86	24.51	23.86	24.27	1,022,629	+0.28(+1.17%)
Jul 23, 2019	24.54	24.56	23.97	23.99	273,842	-0.43(-1.76%)
Jul 22, 2019	24.92	25.03	24.22	24.42	230,660	-0.42(-1.69%)
Jul 19, 2019	25.00	25.48	24.68	24.84	467,200	-0.12(-0.48%)
Jul 18, 2019	24.76	25.52	24.76	24.96	389,032	+0.06(+0.24%)
Jul 17, 2019	24.25	25.00	24.22	24.90	316,172	+0.71(+2.94%)
Jul 16, 2019	24.38	24.43	23.95	24.19	201,835	-0.20(-0.82%)
Jul 15, 2019	24.89	24.91	24.36	24.39	170,562	-0.51(-2.05%)
Jul 12, 2019	25.16	25.20	24.40	24.90	304,100	-0.30(-1.19%)
Jul 11, 2019	25.33	25.55	24.93	25.20	174,657	-0.02(-0.08%)
Jul 10, 2019	24.81	25.31	24.70	25.22	209,957	+0.50(+2.02%)
Jul 09, 2019	24.99	25.36	24.67	24.72	273,462	-0.33(-1.32%)
Jul 08, 2019	25.41	25.46	24.80	25.05	212,879	-0.47(-1.84%)
Jul 05, 2019	25.34	25.67	25.05	25.52	179,300	+0.00(+0.00%)
Jul 03, 2019	25.57	25.67	25.24	25.52	150,000	+0.05(+0.20%)
Jul 02, 2019	26.26	26.38	25.26	25.47	352,695	-0.80(-3.05%)
Jul 01, 2019	25.19	26.53	24.88	26.27	827,974	+0.23(+0.88%)
Jun 28, 2019	25.91	26.12	25.70	26.04	745,200	+0.17(+0.66%)
Jun 27, 2019	25.83	25.97	25.27	25.87	312,203	+0.12(+0.47%)
Jun 26, 2019	25.75	26.03	25.44	25.75	448,418	+0.08(+0.31%)
Jun 25, 2019	25.39	26.00	25.32	25.67	751,273	+0.25(+0.98%)
Jun 24, 2019	24.82	25.47	24.75	25.42	361,787	+0.64(+2.58%)
Jun 21, 2019	24.78	25.25	24.44	24.78	1,209,300	-0.10(-0.40%)
Jun 20, 2019	25.50	25.73	24.65	24.88	345,163	-0.31(-1.23%)
Jun 19, 2019	24.85	25.74	24.19	25.19	734,048	+1.59(+6.74%)
Jun 18, 2019	24.05	24.40	23.59	23.60	233,172	-0.21(-0.88%)
Jun 17, 2019	23.60	24.15	23.60	23.81	262,513	+0.24(+1.02%)
Jun 14, 2019	23.17	23.63	23.04	23.57	189,600	+0.37(+1.59%)
Jun 13, 2019	22.99	23.24	22.74	23.20	239,108	+0.31(+1.35%)
Jun 12, 2019	23.09	23.36	22.82	22.89	500,857	-0.22(-0.95%)
Jun 11, 2019	23.09	23.25	22.79	23.11	285,135	+0.18(+0.78%)
Jun 10, 2019	22.68	22.98	22.59	22.93	372,430	+0.47(+2.09%)
Jun 07, 2019	22.50	22.79	22.36	22.46	353,000	-0.04(-0.18%)
Jun 06, 2019	22.80	22.86	22.23	22.50	221,592	-0.34(-1.49%)
Jun 05, 2019	23.14	23.14	22.47	22.84	249,896	-0.13(-0.57%)
Jun 04, 2019	22.99	23.16	22.02	22.97	470,568	+0.10(+0.44%)
Jun 03, 2019	23.69	23.71	22.74	22.87	380,654	-0.80(-3.38%)
May 31, 2019	23.50	23.76	23.22	23.67	443,800	-0.20(-0.84%)
May 30, 2019	23.65	24.05	23.28	23.87	361,695	+0.17(+0.72%)
May 29, 2019	24.03	24.21	23.38	23.70	418,721	-0.43(-1.78%)
May 28, 2019	24.67	24.67	24.02	24.13	335,108	-0.40(-1.63%)
May 24, 2019	24.85	25.29	24.43	24.53	249,600	-0.13(-0.53%)
May 23, 2019	24.87	24.94	24.38	24.66	316,078	-0.50(-1.99%)
May 22, 2019	25.60	25.70	25.00	25.16	302,725	-0.59(-2.29%)
May 21, 2019	25.47	26.14	25.35	25.75	526,825	+0.28(+1.10%)
May 20, 2019	25.12	25.73	24.91	25.47	446,068	+0.24(+0.95%)
May 17, 2019	24.54	25.37	24.44	25.23	708,000	+0.42(+1.69%)
May 16, 2019	23.63	24.88	23.56	24.81	911,077	+1.15(+4.86%)
May 15, 2019	23.14	23.81	22.85	23.66	418,523	+0.40(+1.72%)
May 14, 2019	23.24	23.32	22.75	23.26	557,516	+0.06(+0.26%)
May 13, 2019	23.68	23.71	23.00	23.20	412,741	-0.93(-3.85%)
May 10, 2019	24.20	24.22	23.70	24.13	535,200	-0.24(-0.98%)
May 09, 2019	24.08	24.48	23.72	24.37	488,454	+0.09(+0.37%)
May 08, 2019	24.36	24.44	24.03	24.28	1,196,634	-0.22(-0.90%)
May 07, 2019	24.50	24.76	24.15	24.50	418,446	-0.23(-0.93%)
May 06, 2019	24.92	25.26	24.38	24.73	1,163,882	-0.83(-3.25%)
May 03, 2019	27.02	28.14	25.49	25.56	1,718,300	+0.98(+3.99%)
May 02, 2019	24.48	24.90	24.17	24.58	1,054,823	+0.15(+0.61%)

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.

Carbonite Inc (NQ: CARB )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Carbonite Inc (NQ: CARB )

Historical Prices

Sections

Services

The Kane Republican