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 (%)
May 31, 2012 7.710 7.850 7.510 7.710 304,483 -0.03(-0.39%)
May 30, 2012 7.650 7.830 7.500 7.740 146,260 +0.23(+3.06%)
May 29, 2012 7.670 7.859 7.380 7.510 106,460 -0.17(-2.21%)
May 25, 2012 7.740 7.800 7.530 7.680 64,821 -0.08(-1.03%)
May 24, 2012 7.990 8.030 7.500 7.760 210,963 -0.25(-3.12%)
May 23, 2012 8.010 8.080 7.800 8.010 134,446 +0.00(+0.00%)
May 22, 2012 8.000 8.080 7.800 8.010 205,325 +0.01(+0.12%)
May 21, 2012 8.110 8.210 7.690 8.000 111,925 -0.12(-1.48%)
May 18, 2012 8.850 8.920 8.020 8.120 104,653 -0.73(-8.25%)
May 17, 2012 9.090 9.150 8.820 8.850 212,460 -0.24(-2.64%)
May 16, 2012 8.730 9.170 8.730 9.090 131,310 +0.42(+4.84%)
May 15, 2012 8.670 8.890 8.500 8.670 180,021 +0.13(+1.52%)
May 14, 2012 8.840 8.850 8.500 8.540 114,593 -0.34(-3.83%)
May 11, 2012 9.130 9.130 8.580 8.880 178,456 -0.31(-3.37%)
May 10, 2012 8.550 9.250 8.500 9.190 470,810 +0.62(+7.23%)
May 09, 2012 7.300 11.35 7.280 8.570 789,647 +1.31(+18.04%)
May 08, 2012 7.200 7.290 6.740 7.260 235,428 +0.06(+0.83%)
May 07, 2012 7.600 7.620 7.150 7.200 176,096 -0.41(-5.39%)
May 04, 2012 7.710 7.730 7.400 7.610 249,487 -0.09(-1.17%)
May 03, 2012 7.750 7.950 7.350 7.700 242,052 -0.02(-0.26%)
May 02, 2012 8.240 8.330 7.480 7.720 778,880 -0.51(-6.20%)
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.