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%)
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.