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 (%)
Apr 30, 2019 24.43 24.68 24.28 24.53 480,153 -0.02(-0.08%)
Apr 29, 2019 24.48 24.74 24.44 24.55 470,537 +0.08(+0.33%)
Apr 26, 2019 24.68 24.99 24.17 24.47 623,500 -0.22(-0.89%)
Apr 25, 2019 24.25 25.09 23.85 24.69 1,130,320 +0.57(+2.36%)
Apr 24, 2019 24.37 24.41 23.95 24.12 1,163,852 -0.15(-0.62%)
Apr 23, 2019 24.05 24.58 23.89 24.27 1,031,479 +0.26(+1.08%)
Apr 22, 2019 24.35 24.38 23.98 24.01 373,054 -0.37(-1.52%)
Apr 18, 2019 24.03 24.51 23.86 24.38 340,000 +0.26(+1.08%)
Apr 17, 2019 25.09 25.30 23.84 24.12 625,852 -0.97(-3.87%)
Apr 16, 2019 25.51 25.74 25.08 25.09 270,802 -0.30(-1.18%)
Apr 15, 2019 25.36 25.77 25.22 25.39 196,491 +0.03(+0.12%)
Apr 12, 2019 25.28 25.47 25.05 25.36 184,400 +0.21(+0.83%)
Apr 11, 2019 25.35 25.41 25.08 25.15 205,758 -0.23(-0.91%)
Apr 10, 2019 25.56 25.83 25.37 25.38 356,140 -0.18(-0.70%)
Apr 09, 2019 25.45 25.73 25.40 25.56 334,999 +0.06(+0.24%)
Apr 08, 2019 25.56 25.74 25.03 25.50 327,477 +0.01(+0.04%)
Apr 05, 2019 24.35 25.95 24.35 25.49 1,375,300 +1.15(+4.72%)
Apr 04, 2019 24.55 24.64 24.15 24.34 243,982 -0.17(-0.69%)
Apr 03, 2019 24.50 24.66 24.40 24.51 457,093 +0.19(+0.78%)
Apr 02, 2019 24.86 24.86 24.29 24.32 245,501 -0.53(-2.13%)
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.