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 (%)
Jul 31, 2012 9.400 10.14 9.290 9.690 321,311 +0.73(+8.15%)
Jul 30, 2012 8.970 9.100 8.750 8.960 67,649 -0.06(-0.67%)
Jul 27, 2012 8.400 9.050 8.100 9.020 145,575 +0.62(+7.38%)
Jul 26, 2012 8.370 8.480 8.290 8.400 125,948 +0.14(+1.69%)
Jul 25, 2012 8.450 8.460 8.222 8.260 87,848 -0.13(-1.55%)
Jul 24, 2012 8.650 8.778 8.300 8.390 134,775 -0.26(-3.01%)
Jul 23, 2012 9.190 9.220 8.491 8.650 129,363 -0.61(-6.59%)
Jul 20, 2012 9.350 9.476 9.200 9.260 303,944 -0.14(-1.49%)
Jul 19, 2012 9.580 9.580 9.330 9.400 95,028 -0.11(-1.16%)
Jul 18, 2012 9.320 9.590 9.250 9.510 69,746 +0.15(+1.60%)
Jul 17, 2012 9.160 9.520 9.060 9.360 160,196 +0.21(+2.30%)
Jul 16, 2012 9.020 9.260 9.020 9.150 57,926 +0.07(+0.77%)
Jul 13, 2012 8.960 9.150 8.950 9.080 111,970 +0.09(+1.00%)
Jul 12, 2012 8.970 9.130 8.910 8.990 95,494 -0.07(-0.77%)
Jul 11, 2012 9.160 9.360 9.020 9.060 157,349 -0.14(-1.52%)
Jul 10, 2012 9.400 9.400 9.100 9.200 103,821 -0.19(-2.02%)
Jul 09, 2012 9.450 9.490 9.270 9.390 130,726 -0.06(-0.63%)
Jul 06, 2012 9.200 9.490 9.150 9.450 59,092 +0.29(+3.17%)
Jul 05, 2012 8.950 9.200 8.820 9.160 95,768 +0.21(+2.35%)
Jul 03, 2012 7.480 9.020 7.480 8.950 189,073 -0.10(-1.10%)
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.