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 (%)
Sep 28, 2018	35.15	36.85	35.15	35.65	601,900	+0.50(+1.42%)
Sep 27, 2018	36.35	36.85	34.65	35.15	939,572	-1.05(-2.90%)
Sep 26, 2018	38.00	38.05	35.95	36.20	408,203	-1.80(-4.74%)
Sep 25, 2018	37.10	38.27	37.02	38.00	299,255	+1.10(+2.98%)
Sep 24, 2018	36.75	37.60	36.00	36.90	309,947	-0.05(-0.14%)
Sep 21, 2018	39.25	40.30	36.70	36.95	1,623,500	-2.30(-5.86%)
Sep 20, 2018	39.00	39.85	38.55	39.25	304,382	+0.20(+0.51%)
Sep 19, 2018	40.75	41.20	38.45	39.05	256,181	-1.80(-4.41%)
Sep 18, 2018	40.05	40.90	39.85	40.85	158,441	+0.55(+1.36%)
Sep 17, 2018	41.35	42.56	40.00	40.30	346,182	-1.00(-2.42%)
Sep 14, 2018	41.10	41.40	40.85	41.30	229,800	+0.15(+0.36%)
Sep 13, 2018	41.30	41.45	40.85	41.15	178,699	+0.10(+0.24%)
Sep 12, 2018	41.10	41.80	39.90	41.05	269,010	+0.05(+0.12%)
Sep 11, 2018	41.10	41.80	40.60	41.00	216,631	-0.35(-0.85%)
Sep 10, 2018	43.00	43.20	41.25	41.35	208,242	-1.45(-3.39%)
Sep 07, 2018	42.95	43.62	42.40	42.80	629,000	+0.00(+0.00%)
Sep 06, 2018	42.85	43.30	42.00	42.80	445,976	+0.05(+0.12%)
Sep 05, 2018	42.20	43.15	41.20	42.75	398,172	+0.95(+2.27%)

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.