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 30, 2012 10.78 11.15 10.62 11.01 165,546 +0.35(+3.28%)
Mar 29, 2012 10.69 10.74 10.10 10.66 113,189 -0.06(-0.56%)
Mar 28, 2012 11.10 11.25 10.46 10.72 390,524 -0.30(-2.72%)
Mar 27, 2012 10.82 11.20 10.80 11.02 249,774 +0.34(+3.18%)
Mar 26, 2012 10.41 10.71 10.12 10.68 200,702 +0.44(+4.30%)
Mar 23, 2012 9.850 10.25 9.770 10.24 156,639 +0.54(+5.57%)
Mar 22, 2012 9.410 9.770 9.410 9.700 109,632 +0.33(+3.52%)
Mar 21, 2012 9.100 9.600 9.010 9.370 278,741 +0.37(+4.11%)
Mar 20, 2012 8.910 9.130 8.653 9.000 229,881 +0.17(+1.93%)
Mar 19, 2012 8.770 8.870 8.530 8.830 171,354 +0.12(+1.38%)
Mar 16, 2012 8.510 8.710 8.410 8.710 257,271 +0.28(+3.32%)
Mar 15, 2012 8.400 8.450 8.250 8.430 173,454 -0.02(-0.24%)
Mar 14, 2012 8.400 8.500 8.240 8.450 324,149 +0.39(+4.84%)
Mar 13, 2012 8.660 8.660 7.900 8.060 302,098 -0.49(-5.73%)
Mar 12, 2012 8.650 8.740 8.380 8.550 85,258 -0.16(-1.84%)
Mar 09, 2012 8.890 8.890 8.510 8.710 159,391 +0.13(+1.52%)
Mar 08, 2012 9.130 9.230 8.550 8.580 135,331 -0.03(-0.35%)
Mar 07, 2012 8.670 8.788 8.560 8.610 181,385 +0.26(+3.11%)
Mar 06, 2012 9.040 9.100 8.210 8.350 317,596 -0.80(-8.74%)
Mar 05, 2012 9.460 9.490 9.090 9.150 118,704 -0.31(-3.28%)
Mar 02, 2012 9.520 9.540 9.350 9.460 100,038 -0.06(-0.63%)
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.