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, 2019 12.56 12.58 11.92 12.05 491,700 -0.49(-3.91%)
Aug 29, 2019 12.03 12.71 12.03 12.54 713,795 +0.59(+4.94%)
Aug 28, 2019 12.58 12.65 11.86 11.95 900,808 -0.65(-5.16%)
Aug 27, 2019 12.55 12.87 12.54 12.60 1,167,180 +0.15(+1.20%)
Aug 26, 2019 12.76 13.00 12.41 12.45 610,949 -0.19(-1.50%)
Aug 23, 2019 13.32 13.41 12.57 12.64 557,100 -0.76(-5.67%)
Aug 22, 2019 13.93 14.07 13.08 13.40 658,756 -0.53(-3.80%)
Aug 21, 2019 14.08 14.20 13.64 13.93 1,230,848 -0.10(-0.71%)
Aug 20, 2019 14.19 14.36 13.94 14.03 675,404 -0.22(-1.54%)
Aug 19, 2019 14.58 15.00 14.14 14.25 597,128 -0.23(-1.59%)
Aug 16, 2019 15.28 15.28 14.26 14.48 740,700 -0.74(-4.86%)
Aug 15, 2019 15.05 15.35 14.82 15.22 576,523 +0.15(+1.00%)
Aug 14, 2019 15.28 15.39 14.83 15.07 1,047,943 -0.35(-2.27%)
Aug 13, 2019 15.70 16.01 15.41 15.42 1,140,117 -0.38(-2.41%)
Aug 12, 2019 15.85 16.02 15.76 15.80 723,290 -0.18(-1.13%)
Aug 09, 2019 15.92 16.08 15.72 15.98 789,000 +0.00(+0.00%)
Aug 08, 2019 16.11 16.26 15.95 15.98 427,204 -0.01(-0.06%)
Aug 07, 2019 16.02 16.14 15.71 15.99 662,911 -0.24(-1.48%)
Aug 06, 2019 16.94 17.11 16.04 16.23 858,563 -0.69(-4.08%)
Aug 05, 2019 17.03 17.20 16.78 16.92 582,882 -0.45(-2.59%)
Aug 02, 2019 17.65 17.79 17.32 17.37 1,059,200 -0.45(-2.53%)
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.