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, 2015 11.89 12.00 11.88 11.94 114,393 -0.03(-0.25%)
Jul 30, 2015 11.60 12.00 11.52 11.97 175,104 +0.32(+2.75%)
Jul 29, 2015 11.46 12.09 11.45 11.65 357,901 +0.60(+5.43%)
Jul 28, 2015 11.33 11.33 11.01 11.05 115,395 -0.26(-2.30%)
Jul 27, 2015 11.57 11.57 11.20 11.31 103,251 -0.26(-2.25%)
Jul 24, 2015 11.59 11.64 11.50 11.57 105,723 -0.07(-0.60%)
Jul 23, 2015 11.82 11.83 11.58 11.64 85,501 -0.10(-0.85%)
Jul 22, 2015 11.75 11.87 11.69 11.74 67,025 -0.04(-0.34%)
Jul 21, 2015 11.83 11.98 11.73 11.78 62,495 -0.03(-0.25%)
Jul 20, 2015 11.96 11.97 11.76 11.81 151,073 +0.06(+0.51%)
Jul 17, 2015 11.80 11.86 11.61 11.75 55,719 -0.05(-0.42%)
Jul 16, 2015 11.82 11.96 11.80 11.80 89,828 +0.03(+0.25%)
Jul 15, 2015 11.75 11.89 11.75 11.77 67,908 -0.06(-0.51%)
Jul 14, 2015 11.84 11.94 11.71 11.83 74,557 -0.05(-0.42%)
Jul 13, 2015 11.87 12.00 11.54 11.88 55,169 -0.04(-0.34%)
Jul 10, 2015 11.66 11.96 11.65 11.92 119,086 +0.28(+2.41%)
Jul 09, 2015 11.55 11.75 11.55 11.64 77,611 +0.21(+1.84%)
Jul 08, 2015 11.50 11.70 11.43 11.43 184,064 -0.16(-1.38%)
Jul 07, 2015 11.60 11.72 11.39 11.59 120,196 -0.03(-0.26%)
Jul 06, 2015 11.85 11.85 11.49 11.62 161,528 -0.36(-3.01%)
Jul 02, 2015 11.97 11.98 11.98 11.98 120,500 +0.00(+0.00%)
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.