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 (%)
Jan 31, 2014 10.00 10.12 9.750 10.11 599,678 +0.12(+1.20%)
Jan 30, 2014 11.70 11.70 9.980 9.990 1,002,226 -1.88(-15.84%)
Jan 29, 2014 11.95 12.24 11.84 11.87 55,852 -0.22(-1.82%)
Jan 28, 2014 11.89 12.22 11.82 12.09 195,376 +0.28(+2.37%)
Jan 27, 2014 12.20 12.23 11.37 11.81 106,266 -0.31(-2.56%)
Jan 24, 2014 12.98 12.98 11.85 12.12 202,405 -0.94(-7.20%)
Jan 23, 2014 12.99 13.80 12.66 13.06 116,793 +0.06(+0.46%)
Jan 22, 2014 12.73 13.10 12.58 13.00 91,815 +0.26(+2.04%)
Jan 21, 2014 12.65 12.94 12.49 12.74 78,202 +0.17(+1.35%)
Jan 17, 2014 12.72 12.57 12.57 12.57 111,700 -0.13(-1.02%)
Jan 16, 2014 12.45 12.88 12.44 12.70 52,114 +0.19(+1.52%)
Jan 15, 2014 12.37 12.60 12.34 12.51 90,483 +0.14(+1.13%)
Jan 14, 2014 12.23 12.45 12.17 12.37 45,909 +0.13(+1.06%)
Jan 13, 2014 12.24 12.32 12.00 12.24 95,245 -0.08(-0.65%)
Jan 10, 2014 12.39 12.43 12.15 12.32 107,604 -0.06(-0.48%)
Jan 09, 2014 12.51 12.65 12.24 12.38 125,614 -0.14(-1.12%)
Jan 08, 2014 12.48 12.59 12.45 12.52 155,206 -0.01(-0.08%)
Jan 07, 2014 12.52 12.68 12.36 12.53 140,733 +0.02(+0.16%)
Jan 06, 2014 12.66 12.75 12.39 12.51 138,716 -0.09(-0.71%)
Jan 03, 2014 11.97 12.70 11.79 12.60 130,876 +0.73(+6.15%)
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.