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 (%)
Oct 30, 2015 10.36 10.53 10.05 10.12 163,283 -0.24(-2.32%)
Oct 29, 2015 10.59 10.78 9.990 10.36 313,288 -0.29(-2.72%)
Oct 28, 2015 10.57 11.08 10.57 10.65 192,161 -0.38(-3.45%)
Oct 27, 2015 11.08 11.08 10.85 11.03 64,903 -0.04(-0.36%)
Oct 26, 2015 11.01 11.24 10.96 11.07 31,519 +0.01(+0.09%)
Oct 23, 2015 11.23 11.24 11.00 11.06 54,717 -0.15(-1.34%)
Oct 22, 2015 11.13 11.24 11.00 11.21 98,962 +0.17(+1.54%)
Oct 21, 2015 11.07 11.12 11.04 11.04 46,860 -0.05(-0.45%)
Oct 20, 2015 11.07 11.15 11.05 11.09 36,828 +0.01(+0.09%)
Oct 19, 2015 11.06 11.24 11.06 11.08 36,984 -0.04(-0.36%)
Oct 16, 2015 11.17 11.30 11.07 11.12 66,613 +0.00(+0.00%)
Oct 15, 2015 11.06 11.24 11.02 11.12 76,997 +0.12(+1.09%)
Oct 14, 2015 11.10 11.16 10.98 11.00 43,544 -0.09(-0.81%)
Oct 13, 2015 11.02 11.24 11.02 11.09 43,525 +0.01(+0.09%)
Oct 12, 2015 11.15 11.24 11.05 11.08 25,582 -0.10(-0.89%)
Oct 09, 2015 11.04 11.22 10.91 11.18 35,891 +0.14(+1.27%)
Oct 08, 2015 11.25 11.35 11.01 11.04 45,011 -0.26(-2.30%)
Oct 07, 2015 11.15 11.34 11.06 11.30 44,819 +0.21(+1.89%)
Oct 06, 2015 11.25 11.35 11.06 11.09 39,769 -0.21(-1.86%)
Oct 05, 2015 11.15 11.31 11.12 11.30 57,555 +0.16(+1.44%)
Oct 02, 2015 11.05 11.14 10.97 11.14 104,602 +0.08(+0.72%)
Oct 01, 2015 11.10 11.19 11.02 11.06 67,695 -0.07(-0.63%)
Sep 30, 2015 11.18 11.23 11.06 11.13 46,730 +0.03(+0.27%)
Sep 29, 2015 11.10 11.35 11.04 11.10 81,745 -0.04(-0.36%)
Sep 28, 2015 11.38 11.39 11.10 11.14 90,456 -0.23(-2.02%)
Sep 25, 2015 11.79 11.79 11.36 11.37 60,711 -0.32(-2.74%)
Sep 24, 2015 11.62 11.76 11.52 11.69 80,253 +0.02(+0.17%)
Sep 23, 2015 11.51 11.77 11.48 11.67 143,900 +0.19(+1.66%)
Sep 22, 2015 11.50 11.60 11.43 11.48 97,631 -0.11(-0.95%)
Sep 21, 2015 11.54 11.70 11.43 11.59 66,253 +0.16(+1.40%)
Sep 18, 2015 11.36 11.68 11.36 11.43 195,334 -0.05(-0.44%)
Sep 17, 2015 11.40 11.69 11.40 11.48 158,093 +0.08(+0.70%)
Sep 16, 2015 11.46 11.49 11.37 11.40 121,549 -0.07(-0.61%)
Sep 15, 2015 11.32 11.49 11.30 11.47 63,859 +0.12(+1.06%)
Sep 14, 2015 11.45 11.49 11.28 11.35 84,010 -0.07(-0.61%)
Sep 11, 2015 11.20 11.50 11.09 11.42 83,752 +0.16(+1.42%)
Sep 10, 2015 11.22 11.40 11.06 11.26 75,485 +0.13(+1.17%)
Sep 09, 2015 11.14 11.30 11.08 11.13 66,480 +0.04(+0.36%)
Sep 08, 2015 11.21 11.21 11.06 11.09 58,986 +0.02(+0.18%)
Sep 04, 2015 11.06 11.07 11.07 11.07 86,900 -0.03(-0.27%)
Sep 03, 2015 11.14 11.23 11.05 11.10 47,380 -0.07(-0.63%)
Sep 02, 2015 11.11 11.23 11.04 11.17 65,241 +0.14(+1.27%)
Sep 01, 2015 11.01 11.16 10.96 11.03 129,752 +0.02(+0.18%)
Aug 31, 2015 11.21 11.34 10.96 11.01 140,767 -0.27(-2.39%)
Aug 28, 2015 11.16 11.44 10.96 11.28 119,447 +0.06(+0.53%)
Aug 27, 2015 11.15 11.45 11.07 11.22 130,398 +0.13(+1.17%)
Aug 26, 2015 11.19 11.25 10.89 11.09 132,649 +0.07(+0.64%)
Aug 25, 2015 11.01 11.30 10.97 11.02 343,268 +0.02(+0.18%)
Aug 24, 2015 11.12 11.12 10.87 11.00 188,551 -0.43(-3.76%)
Aug 21, 2015 11.06 11.59 11.06 11.43 112,619 +0.14(+1.24%)
Aug 20, 2015 11.55 11.55 10.78 11.29 90,504 -0.26(-2.25%)
Aug 19, 2015 11.52 11.70 11.48 11.55 76,132 +0.04(+0.35%)
Aug 18, 2015 11.60 11.61 11.43 11.51 138,365 -0.08(-0.69%)
Aug 17, 2015 11.66 11.67 11.48 11.59 80,377 -0.07(-0.60%)
Aug 14, 2015 11.50 11.69 11.39 11.66 56,712 +0.16(+1.39%)
Aug 13, 2015 11.65 11.71 11.50 11.50 43,102 -0.14(-1.20%)
Aug 12, 2015 11.64 11.64 11.50 11.64 67,894 -0.05(-0.43%)
Aug 11, 2015 11.64 11.89 11.60 11.69 93,283 +0.02(+0.17%)
Aug 10, 2015 11.74 11.85 11.65 11.67 76,796 +0.01(+0.09%)
Aug 07, 2015 11.59 11.85 11.56 11.66 80,185 +0.04(+0.34%)
Aug 06, 2015 11.73 11.74 11.57 11.62 105,740 -0.15(-1.27%)
Aug 05, 2015 11.87 11.94 11.77 11.77 70,216 -0.01(-0.08%)
Aug 04, 2015 11.62 11.93 11.62 11.78 88,708 +0.11(+0.94%)
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.