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 (%)
Mar 29, 2019 24.62 25.02 24.44 24.81 345,900 +0.37(+1.51%)
Mar 28, 2019 24.94 24.94 24.26 24.44 292,618 -0.42(-1.69%)
Mar 27, 2019 25.26 25.55 24.68 24.86 244,253 -0.40(-1.58%)
Mar 26, 2019 24.85 25.45 24.80 25.26 467,562 +0.61(+2.47%)
Mar 25, 2019 24.29 25.05 24.10 24.65 345,661 +0.25(+1.02%)
Mar 22, 2019 24.74 24.97 24.18 24.40 393,800 -0.37(-1.49%)
Mar 21, 2019 24.00 24.89 23.95 24.77 500,562 +0.73(+3.04%)
Mar 20, 2019 24.04 24.35 23.95 24.04 487,894 +0.00(+0.00%)
Mar 19, 2019 24.64 24.70 24.00 24.04 433,251 -0.49(-2.00%)
Mar 18, 2019 24.63 24.79 24.05 24.53 502,909 -0.11(-0.45%)
Mar 15, 2019 24.58 24.66 24.22 24.64 709,600 +0.05(+0.20%)
Mar 14, 2019 24.62 24.97 24.28 24.59 396,976 -0.12(-0.49%)
Mar 13, 2019 25.26 25.26 24.59 24.71 584,851 -0.42(-1.67%)
Mar 12, 2019 25.35 25.42 24.96 25.13 721,714 -0.18(-0.71%)
Mar 11, 2019 24.79 25.63 24.78 25.31 763,748 +0.66(+2.68%)
Mar 08, 2019 23.91 24.94 23.14 24.65 843,500 +0.29(+1.19%)
Mar 07, 2019 23.84 24.41 23.57 24.36 1,217,070 +0.59(+2.48%)
Mar 06, 2019 22.03 23.80 21.83 23.77 1,454,077 +1.90(+8.69%)
Mar 05, 2019 22.30 22.54 21.84 21.87 881,903 -0.45(-2.02%)
Mar 04, 2019 23.08 23.44 22.32 22.32 532,569 -0.70(-3.04%)
Mar 01, 2019 23.49 23.62 22.95 23.02 705,800 -0.25(-1.07%)
Feb 28, 2019 23.28 23.85 23.16 23.27 434,846 -0.04(-0.17%)
Feb 27, 2019 23.15 23.48 22.56 23.31 527,804 +0.14(+0.60%)
Feb 26, 2019 23.52 23.78 23.15 23.17 404,430 -0.18(-0.77%)
Feb 25, 2019 23.32 23.86 22.90 23.35 1,229,122 +0.22(+0.95%)
Feb 22, 2019 23.60 23.60 22.97 23.13 492,800 -0.31(-1.32%)
Feb 21, 2019 24.06 24.20 23.33 23.44 241,707 -0.61(-2.54%)
Feb 20, 2019 24.05 24.31 23.95 24.05 476,389 -0.07(-0.29%)
Feb 19, 2019 23.83 24.39 23.38 24.12 565,744 +0.27(+1.13%)
Feb 15, 2019 24.65 24.65 23.73 23.85 599,000 -0.72(-2.93%)
Feb 14, 2019 24.83 24.94 24.33 24.57 441,835 -0.25(-1.01%)
Feb 13, 2019 25.57 25.90 24.71 24.82 683,108 -0.75(-2.93%)
Feb 12, 2019 24.59 26.36 24.40 25.57 894,591 +1.13(+4.62%)
Feb 11, 2019 24.28 24.87 23.48 24.44 1,199,568 +0.59(+2.47%)
Feb 08, 2019 23.06 24.50 22.35 23.85 4,365,200 -5.45(-18.60%)
Feb 07, 2019 29.63 29.63 28.60 29.30 567,716 -0.15(-0.51%)
Feb 06, 2019 29.21 29.77 29.08 29.45 388,289 +0.36(+1.24%)
Feb 05, 2019 28.99 29.33 28.77 29.09 293,767 +0.29(+1.01%)
Feb 04, 2019 28.71 29.12 28.50 28.80 457,648 +0.16(+0.56%)
Feb 01, 2019 28.78 29.28 28.58 28.64 327,900 +0.00(+0.00%)
Jan 31, 2019 28.07 28.98 28.06 28.64 212,458 +0.58(+2.07%)
Jan 30, 2019 28.21 28.43 27.83 28.06 127,397 +0.14(+0.50%)
Jan 29, 2019 27.98 28.04 27.27 27.92 249,068 +0.07(+0.25%)
Jan 28, 2019 27.65 28.15 27.49 27.85 255,468 -0.28(-1.00%)
Jan 25, 2019 27.76 28.34 27.54 28.13 209,900 +0.65(+2.37%)
Jan 24, 2019 27.63 27.79 27.28 27.48 152,393 -0.02(-0.07%)
Jan 23, 2019 27.97 28.28 26.62 27.50 175,876 -0.24(-0.87%)
Jan 22, 2019 28.07 28.07 27.50 27.74 214,008 -0.43(-1.53%)
Jan 18, 2019 28.27 28.36 27.90 28.17 152,900 +0.03(+0.11%)
Jan 17, 2019 28.01 28.61 27.91 28.14 113,935 +0.07(+0.25%)
Jan 16, 2019 27.73 28.28 27.65 28.07 184,150 +0.47(+1.70%)
Jan 15, 2019 27.57 27.88 27.20 27.60 261,351 +0.09(+0.33%)
Jan 14, 2019 27.99 28.11 27.46 27.51 208,574 -0.86(-3.03%)
Jan 11, 2019 28.21 28.74 27.97 28.37 285,700 -0.06(-0.21%)
Jan 10, 2019 28.32 28.65 27.98 28.43 267,386 +0.04(+0.14%)
Jan 09, 2019 28.10 28.88 27.44 28.39 592,449 +1.43(+5.30%)
Jan 08, 2019 26.70 27.03 25.96 26.96 526,819 +0.40(+1.51%)
Jan 07, 2019 26.00 26.83 25.98 26.56 436,225 +0.56(+2.15%)
Jan 04, 2019 24.77 26.15 24.77 26.00 327,000 +1.59(+6.51%)
Jan 03, 2019 25.03 25.41 24.40 24.41 162,000 -0.98(-3.86%)
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.