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 (%)
Mar 31, 2016 7.970 8.130 7.940 7.970 47,104 +0.03(+0.38%)
Mar 30, 2016 7.820 8.160 7.710 7.940 44,499 +0.13(+1.66%)
Mar 29, 2016 7.790 8.098 7.730 7.810 111,561 +0.11(+1.43%)
Mar 28, 2016 7.860 7.900 7.505 7.700 96,606 -0.16(-2.04%)
Mar 24, 2016 7.650 7.860 7.860 7.860 33,200 +0.17(+2.21%)
Mar 23, 2016 7.700 7.810 7.620 7.690 75,618 -0.02(-0.26%)
Mar 22, 2016 7.740 7.760 7.600 7.710 35,092 -0.04(-0.52%)
Mar 21, 2016 7.660 7.880 7.660 7.750 43,347 +0.04(+0.52%)
Mar 18, 2016 7.540 7.790 7.540 7.710 111,104 +0.23(+3.07%)
Mar 17, 2016 7.710 7.940 7.270 7.480 73,340 -0.26(-3.36%)
Mar 16, 2016 7.680 7.890 7.660 7.740 37,980 +0.06(+0.78%)
Mar 15, 2016 7.900 7.900 7.540 7.680 53,059 -0.24(-3.03%)
Mar 14, 2016 7.950 8.020 7.890 7.920 22,684 -0.08(-1.00%)
Mar 11, 2016 7.860 8.270 7.502 8.000 39,513 +0.22(+2.83%)
Mar 10, 2016 7.990 8.040 7.525 7.780 63,372 -0.21(-2.63%)
Mar 09, 2016 8.050 8.075 7.970 7.990 42,996 -0.04(-0.50%)
Mar 08, 2016 7.930 8.265 7.900 8.030 204,269 +0.05(+0.63%)
Mar 07, 2016 7.880 8.210 7.860 7.980 160,967 +0.04(+0.50%)
Mar 04, 2016 8.060 8.060 7.870 7.940 115,248 -0.13(-1.61%)
Mar 03, 2016 7.970 8.220 7.930 8.070 234,737 +0.17(+2.15%)
Mar 02, 2016 7.820 7.960 7.630 7.900 64,169 +0.05(+0.64%)
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.