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 (%)
Sep 30, 2011 11.86 12.04 11.52 12.04 563,445 -0.06(-0.50%)
Sep 29, 2011 12.40 12.62 11.72 12.10 55,715 +0.03(+0.25%)
Sep 28, 2011 12.45 12.57 11.94 12.07 86,695 -0.31(-2.50%)
Sep 27, 2011 12.47 12.60 12.05 12.38 101,739 +0.23(+1.89%)
Sep 26, 2011 12.25 12.44 11.33 12.15 102,084 +0.00(+0.00%)
Sep 23, 2011 12.53 12.56 12.00 12.15 156,696 -0.53(-4.18%)
Sep 22, 2011 13.50 13.50 12.15 12.68 191,266 -1.12(-8.12%)
Sep 21, 2011 14.23 14.74 13.50 13.80 155,657 +0.10(+0.73%)
Sep 20, 2011 13.57 14.58 13.20 13.70 452,732 +0.97(+7.62%)
Sep 19, 2011 13.39 13.39 12.50 12.73 64,163 -0.34(-2.60%)
Sep 16, 2011 12.53 13.31 12.25 13.07 45,544 +0.64(+5.15%)
Sep 15, 2011 12.29 12.80 12.05 12.43 41,231 +0.26(+2.14%)
Sep 14, 2011 13.03 13.70 12.07 12.17 149,414 -0.91(-6.96%)
Sep 13, 2011 12.94 13.20 12.50 13.08 16,446 +0.27(+2.11%)
Sep 12, 2011 12.50 13.24 12.29 12.81 57,094 +0.11(+0.87%)
Sep 09, 2011 12.56 12.70 12.48 12.70 29,474 +0.10(+0.79%)
Sep 08, 2011 12.54 12.93 12.22 12.60 95,215 +0.04(+0.32%)
Sep 07, 2011 13.81 14.00 12.50 12.56 108,112 -0.35(-2.75%)
Sep 06, 2011 12.90 13.00 12.55 12.91 45,285 -0.25(-1.86%)
Sep 02, 2011 13.84 13.92 13.16 13.16 65,221 -0.84(-6.00%)
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.