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 (%)
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.