Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.38	21.75	21.25	21.60	334,458	-0.15(-0.69%)
Apr 27, 2017	21.10	21.85	21.10	21.75	557,974	+0.70(+3.33%)
Apr 26, 2017	20.70	21.30	20.70	21.05	434,048	+0.35(+1.69%)
Apr 25, 2017	20.20	20.90	20.12	20.70	521,388	+0.65(+3.24%)
Apr 24, 2017	20.00	20.30	19.85	20.05	431,377	+0.25(+1.26%)
Apr 21, 2017	19.50	19.85	19.45	19.80	252,825	+0.35(+1.80%)
Apr 20, 2017	19.40	19.60	19.20	19.45	205,249	+0.15(+0.78%)
Apr 19, 2017	19.45	19.64	19.20	19.30	323,354	-0.10(-0.52%)
Apr 18, 2017	19.30	19.40	19.20	19.40	122,179	+0.10(+0.52%)
Apr 17, 2017	18.75	19.40	18.75	19.30	202,091	+0.55(+2.93%)
Apr 13, 2017	18.55	19.05	18.20	18.75	304,615	+0.15(+0.81%)
Apr 12, 2017	19.20	19.20	18.60	18.60	220,767	-0.70(-3.63%)
Apr 11, 2017	19.10	19.55	19.04	19.30	182,803	+0.25(+1.31%)
Apr 10, 2017	19.35	19.89	19.05	19.05	189,184	-0.62(-3.18%)
Apr 07, 2017	19.65	19.80	19.35	19.68	237,339	-0.02(-0.13%)
Apr 06, 2017	19.75	19.80	19.35	19.70	313,771	+0.00(+0.00%)
Apr 05, 2017	20.30	20.35	19.60	19.70	383,419	-0.55(-2.72%)
Apr 04, 2017	19.95	20.50	19.70	20.25	920,165	+0.15(+0.75%)

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.