Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.93	11.03	10.79	11.01	189,868	+0.02(+0.18%)
Jul 28, 2016	11.00	11.03	10.95	10.99	59,123	-0.04(-0.36%)
Jul 27, 2016	11.08	11.13	10.95	11.03	90,928	+0.00(+0.00%)
Jul 26, 2016	11.05	11.20	10.43	11.03	172,868	+0.01(+0.09%)
Jul 25, 2016	10.80	11.03	10.68	11.02	201,130	+0.23(+2.13%)
Jul 22, 2016	10.54	10.85	10.42	10.79	167,140	+0.33(+3.15%)
Jul 21, 2016	10.40	10.54	10.32	10.46	166,486	+0.03(+0.29%)
Jul 20, 2016	10.24	10.44	10.23	10.43	327,952	+0.24(+2.36%)
Jul 19, 2016	10.10	10.23	10.07	10.19	146,638	+0.02(+0.20%)
Jul 18, 2016	10.10	10.17	10.07	10.17	168,885	+0.10(+0.99%)
Jul 15, 2016	10.09	10.09	9.970	10.07	138,679	+0.03(+0.30%)
Jul 14, 2016	10.04	10.08	9.990	10.04	88,365	+0.04(+0.40%)
Jul 13, 2016	10.03	10.05	9.973	10.00	95,919	+0.00(+0.00%)
Jul 12, 2016	9.980	10.05	9.670	10.00	258,289	-0.02(-0.20%)
Jul 11, 2016	9.670	10.04	9.510	10.02	152,794	+0.29(+2.98%)
Jul 08, 2016	9.570	9.770	9.430	9.730	149,586	+0.30(+3.18%)
Jul 07, 2016	9.590	9.640	9.310	9.430	89,305	-0.11(-1.15%)
Jul 05, 2016	9.670	9.700	9.350	9.540	92,625	-0.25(-2.55%)

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.