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 (%)
Jun 30, 2016 9.440 9.750 9.290 9.730 258,875 +0.34(+3.62%)
Jun 29, 2016 9.190 9.430 9.070 9.390 92,416 +0.32(+3.53%)
Jun 28, 2016 9.030 9.160 8.900 9.070 66,869 +0.07(+0.78%)
Jun 27, 2016 9.220 9.460 8.810 9.000 106,778 -0.39(-4.15%)
Jun 24, 2016 9.260 9.420 8.900 9.390 280,102 -0.18(-1.88%)
Jun 23, 2016 9.470 9.625 9.390 9.570 98,427 +0.19(+2.03%)
Jun 22, 2016 9.650 9.650 9.370 9.380 79,060 -0.24(-2.49%)
Jun 21, 2016 9.530 9.650 9.490 9.620 93,194 +0.09(+0.94%)
Jun 20, 2016 9.430 9.650 9.430 9.530 111,612 +0.16(+1.71%)
Jun 17, 2016 9.390 9.500 9.280 9.370 143,459 +0.00(+0.00%)
Jun 16, 2016 9.500 9.575 9.140 9.370 110,841 -0.14(-1.47%)
Jun 15, 2016 9.350 9.660 9.340 9.510 172,533 +0.15(+1.60%)
Jun 14, 2016 9.480 9.530 9.340 9.360 110,042 -0.12(-1.27%)
Jun 13, 2016 9.290 9.320 9.290 9.480 133,832 -0.08(-0.84%)
Jun 10, 2016 9.600 9.770 9.490 9.560 219,218 +0.19(+2.03%)
Jun 09, 2016 9.680 9.680 9.180 9.370 303,433 -0.61(-6.11%)
Jun 08, 2016 10.10 10.62 9.850 9.980 321,150 -0.10(-0.99%)
Jun 07, 2016 10.10 10.40 9.850 10.08 396,572 +0.04(+0.40%)
Jun 06, 2016 9.790 10.10 9.790 10.04 132,465 +0.23(+2.34%)
Jun 03, 2016 9.500 9.905 9.500 9.810 104,836 +0.31(+3.26%)
Jun 02, 2016 9.360 9.550 9.360 9.500 171,047 +0.06(+0.64%)
Jun 01, 2016 9.160 9.520 9.030 9.440 283,656 +0.20(+2.16%)
May 31, 2016 9.250 9.270 9.190 9.240 235,916 -0.01(-0.11%)
May 27, 2016 9.150 9.250 9.250 9.250 67,400 +0.06(+0.65%)
May 26, 2016 9.100 9.230 9.100 9.190 74,779 +0.08(+0.88%)
May 25, 2016 9.110 9.200 9.090 9.110 55,156 +0.01(+0.11%)
May 24, 2016 9.090 9.240 9.040 9.100 83,735 +0.06(+0.66%)
May 23, 2016 9.090 9.090 8.800 9.040 139,645 -0.01(-0.11%)
May 20, 2016 9.090 9.230 9.000 9.050 55,172 +0.02(+0.22%)
May 19, 2016 8.910 9.120 8.840 9.030 84,247 +0.06(+0.67%)
May 18, 2016 8.690 8.980 8.540 8.970 42,860 +0.22(+2.51%)
May 17, 2016 8.930 9.130 8.710 8.750 53,637 -0.23(-2.56%)
May 16, 2016 9.050 9.110 8.860 8.980 57,611 -0.04(-0.44%)
May 13, 2016 8.990 9.110 8.990 9.020 98,071 -0.04(-0.44%)
May 12, 2016 9.030 9.090 8.870 9.060 73,615 +0.03(+0.33%)
May 11, 2016 8.980 9.290 8.950 9.030 122,208 -0.02(-0.22%)
May 10, 2016 9.030 9.080 8.940 9.050 54,731 +0.08(+0.89%)
May 09, 2016 8.800 9.100 8.800 8.970 84,085 +0.08(+0.90%)
May 06, 2016 8.770 9.040 8.770 8.890 42,293 +0.00(+0.00%)
May 05, 2016 8.990 9.030 8.720 8.890 63,852 -0.11(-1.22%)
May 04, 2016 9.030 9.150 8.590 9.000 275,302 -0.03(-0.33%)
May 03, 2016 9.170 9.170 8.840 9.030 689,478 +1.36(+17.73%)
May 02, 2016 7.600 7.770 7.300 7.670 39,639 +0.13(+1.72%)
Apr 29, 2016 7.810 7.810 7.500 7.540 43,664 -0.16(-2.08%)
Apr 28, 2016 7.680 7.855 7.650 7.700 38,980 -0.08(-1.03%)
Apr 27, 2016 7.824 7.910 7.650 7.780 42,915 -0.02(-0.26%)
Apr 26, 2016 7.710 7.840 7.670 7.800 32,856 +0.11(+1.43%)
Apr 25, 2016 8.110 8.110 7.620 7.690 33,731 -0.40(-4.94%)
Apr 22, 2016 7.830 8.120 7.830 8.090 57,712 +0.16(+2.02%)
Apr 21, 2016 8.000 8.250 7.890 7.930 57,163 -0.16(-1.98%)
Apr 20, 2016 7.870 8.150 7.810 8.090 49,167 +0.21(+2.66%)
Apr 19, 2016 8.000 8.000 7.800 7.880 24,748 -0.12(-1.50%)
Apr 18, 2016 7.810 8.120 7.800 8.000 70,844 +0.15(+1.91%)
Apr 15, 2016 7.800 8.100 7.765 7.850 122,987 +0.14(+1.82%)
Apr 14, 2016 7.920 7.930 7.680 7.710 25,310 -0.23(-2.90%)
Apr 13, 2016 7.550 7.980 7.550 7.940 70,520 +0.46(+6.15%)
Apr 12, 2016 7.450 7.560 7.380 7.480 24,616 +0.00(+0.00%)
Apr 11, 2016 7.590 7.700 7.460 7.480 34,417 -0.11(-1.45%)
Apr 08, 2016 7.740 7.810 7.540 7.590 26,778 -0.07(-0.91%)
Apr 07, 2016 7.720 7.800 7.610 7.660 32,662 -0.14(-1.79%)
Apr 06, 2016 7.680 7.810 7.630 7.800 21,494 +0.10(+1.30%)
Apr 05, 2016 7.840 7.840 7.610 7.700 90,161 -0.10(-1.28%)
Apr 04, 2016 8.000 8.030 7.780 7.800 47,412 -0.16(-2.01%)
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.