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 (%)
Oct 31, 2019 17.49 17.49 16.99 17.17 390,803 -0.33(-1.89%)
Oct 30, 2019 16.86 17.52 16.69 17.50 709,043 +0.59(+3.49%)
Oct 29, 2019 16.45 17.18 16.24 16.91 1,049,989 +0.51(+3.11%)
Oct 28, 2019 16.43 16.61 16.00 16.40 473,573 +0.01(+0.06%)
Oct 25, 2019 16.05 16.62 15.93 16.39 461,100 +0.35(+2.18%)
Oct 24, 2019 16.07 16.55 15.79 16.04 524,277 +0.00(+0.00%)
Oct 23, 2019 15.62 16.12 15.59 16.04 464,143 +0.36(+2.30%)
Oct 22, 2019 15.89 15.99 15.54 15.68 221,115 -0.18(-1.13%)
Oct 21, 2019 15.89 16.01 15.71 15.86 434,278 +0.07(+0.48%)
Oct 18, 2019 15.82 15.86 15.29 15.79 754,400 -0.13(-0.85%)
Oct 17, 2019 15.81 16.37 15.78 15.92 507,432 +0.11(+0.70%)
Oct 16, 2019 15.43 15.96 15.34 15.81 512,046 +0.40(+2.56%)
Oct 15, 2019 14.93 15.69 14.90 15.41 586,915 +0.48(+3.25%)
Oct 14, 2019 14.46 14.94 14.24 14.93 395,006 +0.46(+3.21%)
Oct 11, 2019 14.49 14.96 14.46 14.46 199,800 +0.17(+1.19%)
Oct 10, 2019 14.23 14.37 13.80 14.29 381,451 +0.20(+1.38%)
Oct 09, 2019 14.39 14.39 13.74 14.10 600,241 -0.15(-1.05%)
Oct 08, 2019 14.72 15.00 14.22 14.25 931,378 -0.99(-6.50%)
Oct 07, 2019 14.83 15.35 14.59 15.24 458,581 -0.02(-0.13%)
Oct 04, 2019 15.37 15.40 15.09 15.26 307,300 +0.01(+0.07%)
Oct 03, 2019 15.05 15.36 14.79 15.25 459,862 +0.24(+1.60%)
Oct 02, 2019 15.03 15.16 14.70 15.01 368,267 -0.04(-0.27%)
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.