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 (%)
Jun 29, 2012 8.620 9.040 8.530 8.940 102,272 +0.47(+5.55%)
Jun 28, 2012 8.390 8.500 8.190 8.470 43,669 +0.07(+0.83%)
Jun 27, 2012 8.350 8.550 8.350 8.400 46,979 +0.06(+0.72%)
Jun 26, 2012 8.230 8.410 8.110 8.340 28,299 +0.11(+1.34%)
Jun 25, 2012 8.410 8.410 8.100 8.230 83,092 -0.22(-2.60%)
Jun 22, 2012 8.100 8.450 7.990 8.450 721,411 +0.34(+4.19%)
Jun 21, 2012 8.000 8.150 7.990 8.110 44,730 +0.04(+0.50%)
Jun 20, 2012 8.060 8.170 7.930 8.070 119,635 -0.02(-0.25%)
Jun 19, 2012 8.290 8.490 8.000 8.090 76,671 -0.20(-2.41%)
Jun 18, 2012 8.290 8.350 8.040 8.290 100,344 -0.08(-0.96%)
Jun 15, 2012 8.500 8.500 8.320 8.370 68,998 -0.12(-1.41%)
Jun 14, 2012 8.230 8.500 8.127 8.490 41,923 +0.30(+3.66%)
Jun 13, 2012 8.300 8.340 8.050 8.190 26,174 -0.10(-1.21%)
Jun 12, 2012 8.340 8.340 8.060 8.290 44,448 +0.00(+0.00%)
Jun 11, 2012 8.500 8.500 8.220 8.290 106,226 -0.19(-2.24%)
Jun 08, 2012 8.330 8.500 8.140 8.480 41,880 +0.13(+1.56%)
Jun 07, 2012 8.300 8.440 8.060 8.350 82,224 +0.12(+1.46%)
Jun 06, 2012 7.520 8.240 7.460 8.230 138,655 +0.71(+9.44%)
Jun 05, 2012 7.470 7.580 7.350 7.520 94,417 +0.03(+0.40%)
Jun 04, 2012 7.610 7.900 7.250 7.490 101,761 -0.33(-4.22%)
Jun 01, 2012 7.710 8.010 7.390 7.820 101,722 +0.11(+1.43%)
May 31, 2012 7.710 7.850 7.510 7.710 304,483 -0.03(-0.39%)
May 30, 2012 7.650 7.830 7.500 7.740 146,260 +0.23(+3.06%)
May 29, 2012 7.670 7.859 7.380 7.510 106,460 -0.17(-2.21%)
May 25, 2012 7.740 7.800 7.530 7.680 64,821 -0.08(-1.03%)
May 24, 2012 7.990 8.030 7.500 7.760 210,963 -0.25(-3.12%)
May 23, 2012 8.010 8.080 7.800 8.010 134,446 +0.00(+0.00%)
May 22, 2012 8.000 8.080 7.800 8.010 205,325 +0.01(+0.12%)
May 21, 2012 8.110 8.210 7.690 8.000 111,925 -0.12(-1.48%)
May 18, 2012 8.850 8.920 8.020 8.120 104,653 -0.73(-8.25%)
May 17, 2012 9.090 9.150 8.820 8.850 212,460 -0.24(-2.64%)
May 16, 2012 8.730 9.170 8.730 9.090 131,310 +0.42(+4.84%)
May 15, 2012 8.670 8.890 8.500 8.670 180,021 +0.13(+1.52%)
May 14, 2012 8.840 8.850 8.500 8.540 114,593 -0.34(-3.83%)
May 11, 2012 9.130 9.130 8.580 8.880 178,456 -0.31(-3.37%)
May 10, 2012 8.550 9.250 8.500 9.190 470,810 +0.62(+7.23%)
May 09, 2012 7.300 11.35 7.280 8.570 789,647 +1.31(+18.04%)
May 08, 2012 7.200 7.290 6.740 7.260 235,428 +0.06(+0.83%)
May 07, 2012 7.600 7.620 7.150 7.200 176,096 -0.41(-5.39%)
May 04, 2012 7.710 7.730 7.400 7.610 249,487 -0.09(-1.17%)
May 03, 2012 7.750 7.950 7.350 7.700 242,052 -0.02(-0.26%)
May 02, 2012 8.240 8.330 7.480 7.720 778,880 -0.51(-6.20%)
May 01, 2012 7.960 8.390 7.960 8.230 195,451 +0.24(+3.00%)
Apr 30, 2012 7.990 8.570 7.980 7.990 86,377 +0.04(+0.50%)
Apr 27, 2012 8.000 8.260 7.790 7.950 296,274 +0.03(+0.38%)
Apr 26, 2012 8.370 8.380 7.900 7.920 352,935 -0.46(-5.49%)
Apr 25, 2012 8.230 8.850 8.060 8.380 166,639 +0.24(+2.95%)
Apr 24, 2012 8.360 8.400 8.020 8.140 67,082 -0.25(-2.98%)
Apr 23, 2012 8.480 8.630 8.190 8.390 72,384 -0.16(-1.87%)
Apr 20, 2012 9.400 9.450 8.400 8.550 140,186 -0.45(-5.00%)
Apr 19, 2012 9.070 9.260 9.000 9.000 77,800 -0.05(-0.55%)
Apr 18, 2012 9.260 9.500 9.050 9.050 31,578 -0.21(-2.27%)
Apr 17, 2012 9.300 9.510 9.200 9.260 68,505 -0.03(-0.32%)
Apr 16, 2012 9.300 9.400 9.160 9.290 49,802 +0.00(+0.00%)
Apr 13, 2012 9.330 9.640 9.050 9.290 60,891 -0.04(-0.43%)
Apr 12, 2012 9.600 9.630 9.190 9.330 83,660 -0.30(-3.12%)
Apr 11, 2012 9.590 9.650 9.340 9.630 134,739 +0.12(+1.26%)
Apr 10, 2012 9.930 10.38 9.420 9.510 108,552 -0.49(-4.90%)
Apr 09, 2012 10.00 10.11 9.880 10.00 63,563 -0.15(-1.48%)
Apr 05, 2012 10.10 10.18 10.00 10.15 32,533 -0.04(-0.39%)
Apr 04, 2012 10.41 10.41 9.950 10.19 109,768 -0.15(-1.45%)
Apr 03, 2012 10.61 10.63 10.10 10.34 132,448 -0.29(-2.73%)
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.