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 (%)
Aug 30, 2013 15.14 15.59 14.79 15.40 0 -0.42(-2.65%)
Aug 29, 2013 14.45 15.88 14.25 15.82 1,160,463 +1.32(+9.10%)
Aug 28, 2013 13.76 14.50 13.60 14.50 0 +0.75(+5.45%)
Aug 27, 2013 14.05 14.11 13.60 13.75 108,029 -0.45(-3.17%)
Aug 26, 2013 13.99 14.30 13.91 14.20 0 +0.25(+1.79%)
Aug 23, 2013 13.78 14.00 13.61 13.95 0 +0.17(+1.23%)
Aug 22, 2013 13.78 13.98 13.77 13.78 38,225 +0.04(+0.29%)
Aug 21, 2013 13.44 13.82 13.44 13.74 0 +0.24(+1.78%)
Aug 20, 2013 13.48 13.64 13.41 13.50 39,159 +0.04(+0.30%)
Aug 19, 2013 13.18 13.77 13.02 13.46 89,241 +0.14(+1.05%)
Aug 16, 2013 13.29 13.57 13.15 13.32 0 -0.04(-0.30%)
Aug 15, 2013 13.65 13.65 12.94 13.36 111,431 -0.40(-2.91%)
Aug 14, 2013 13.62 13.79 13.61 13.76 75,056 +0.15(+1.10%)
Aug 13, 2013 13.76 13.81 13.40 13.61 69,446 -0.09(-0.66%)
Aug 12, 2013 13.58 13.84 13.58 13.70 65,011 +0.00(+0.00%)
Aug 09, 2013 13.74 13.80 13.65 13.70 60,662 -0.01(-0.07%)
Aug 08, 2013 13.73 13.86 13.64 13.71 69,942 +0.05(+0.37%)
Aug 07, 2013 13.52 13.73 13.36 13.66 67,006 +0.01(+0.07%)
Aug 06, 2013 13.25 13.75 13.18 13.65 219,159 +0.29(+2.17%)
Aug 05, 2013 13.30 13.52 13.30 13.36 62,745 -0.04(-0.30%)
Aug 02, 2013 13.29 13.67 13.18 13.40 113,833 +0.05(+0.37%)
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.