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, 2014 9.730 10.04 9.561 9.890 201,374 +0.15(+1.54%)
Apr 29, 2014 9.400 9.990 9.391 9.740 649,178 +1.18(+13.79%)
Apr 28, 2014 8.640 8.884 8.310 8.560 88,646 -0.08(-0.93%)
Apr 25, 2014 8.960 8.960 8.560 8.640 84,755 -0.37(-4.11%)
Apr 24, 2014 9.240 9.240 8.910 9.010 51,240 -0.14(-1.53%)
Apr 23, 2014 9.140 9.357 8.880 9.150 117,253 -0.01(-0.11%)
Apr 22, 2014 9.080 9.340 9.080 9.160 75,244 +0.06(+0.66%)
Apr 21, 2014 8.830 9.180 8.633 9.100 70,667 +0.26(+2.94%)
Apr 17, 2014 8.820 8.840 8.840 8.840 77,900 -0.01(-0.11%)
Apr 16, 2014 8.860 8.910 8.640 8.850 81,921 +0.06(+0.68%)
Apr 15, 2014 8.800 9.005 8.260 8.790 272,048 +0.00(+0.00%)
Apr 14, 2014 9.390 9.440 8.760 8.790 126,446 -0.58(-6.19%)
Apr 11, 2014 9.210 9.900 8.710 9.370 242,550 +0.07(+0.75%)
Apr 10, 2014 9.660 9.710 9.161 9.300 108,800 -0.41(-4.22%)
Apr 09, 2014 9.560 9.770 9.441 9.710 148,692 +0.21(+2.21%)
Apr 08, 2014 9.310 9.540 9.258 9.500 111,210 +0.18(+1.93%)
Apr 07, 2014 9.490 9.600 9.130 9.320 144,235 -0.28(-2.92%)
Apr 04, 2014 9.820 9.820 9.510 9.600 130,443 -0.17(-1.74%)
Apr 03, 2014 10.26 10.29 9.700 9.770 112,586 -0.55(-5.33%)
Apr 02, 2014 10.36 10.41 10.20 10.32 56,628 -0.04(-0.39%)
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.