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 (%)
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%)

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.