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 28, 2019 25.91 26.12 25.70 26.04 745,200 +0.17(+0.66%)
Jun 27, 2019 25.83 25.97 25.27 25.87 312,203 +0.12(+0.47%)
Jun 26, 2019 25.75 26.03 25.44 25.75 448,418 +0.08(+0.31%)
Jun 25, 2019 25.39 26.00 25.32 25.67 751,273 +0.25(+0.98%)
Jun 24, 2019 24.82 25.47 24.75 25.42 361,787 +0.64(+2.58%)
Jun 21, 2019 24.78 25.25 24.44 24.78 1,209,300 -0.10(-0.40%)
Jun 20, 2019 25.50 25.73 24.65 24.88 345,163 -0.31(-1.23%)
Jun 19, 2019 24.85 25.74 24.19 25.19 734,048 +1.59(+6.74%)
Jun 18, 2019 24.05 24.40 23.59 23.60 233,172 -0.21(-0.88%)
Jun 17, 2019 23.60 24.15 23.60 23.81 262,513 +0.24(+1.02%)
Jun 14, 2019 23.17 23.63 23.04 23.57 189,600 +0.37(+1.59%)
Jun 13, 2019 22.99 23.24 22.74 23.20 239,108 +0.31(+1.35%)
Jun 12, 2019 23.09 23.36 22.82 22.89 500,857 -0.22(-0.95%)
Jun 11, 2019 23.09 23.25 22.79 23.11 285,135 +0.18(+0.78%)
Jun 10, 2019 22.68 22.98 22.59 22.93 372,430 +0.47(+2.09%)
Jun 07, 2019 22.50 22.79 22.36 22.46 353,000 -0.04(-0.18%)
Jun 06, 2019 22.80 22.86 22.23 22.50 221,592 -0.34(-1.49%)
Jun 05, 2019 23.14 23.14 22.47 22.84 249,896 -0.13(-0.57%)
Jun 04, 2019 22.99 23.16 22.02 22.97 470,568 +0.10(+0.44%)
Jun 03, 2019 23.69 23.71 22.74 22.87 380,654 -0.80(-3.38%)
May 31, 2019 23.50 23.76 23.22 23.67 443,800 -0.20(-0.84%)
May 30, 2019 23.65 24.05 23.28 23.87 361,695 +0.17(+0.72%)
May 29, 2019 24.03 24.21 23.38 23.70 418,721 -0.43(-1.78%)
May 28, 2019 24.67 24.67 24.02 24.13 335,108 -0.40(-1.63%)
May 24, 2019 24.85 25.29 24.43 24.53 249,600 -0.13(-0.53%)
May 23, 2019 24.87 24.94 24.38 24.66 316,078 -0.50(-1.99%)
May 22, 2019 25.60 25.70 25.00 25.16 302,725 -0.59(-2.29%)
May 21, 2019 25.47 26.14 25.35 25.75 526,825 +0.28(+1.10%)
May 20, 2019 25.12 25.73 24.91 25.47 446,068 +0.24(+0.95%)
May 17, 2019 24.54 25.37 24.44 25.23 708,000 +0.42(+1.69%)
May 16, 2019 23.63 24.88 23.56 24.81 911,077 +1.15(+4.86%)
May 15, 2019 23.14 23.81 22.85 23.66 418,523 +0.40(+1.72%)
May 14, 2019 23.24 23.32 22.75 23.26 557,516 +0.06(+0.26%)
May 13, 2019 23.68 23.71 23.00 23.20 412,741 -0.93(-3.85%)
May 10, 2019 24.20 24.22 23.70 24.13 535,200 -0.24(-0.98%)
May 09, 2019 24.08 24.48 23.72 24.37 488,454 +0.09(+0.37%)
May 08, 2019 24.36 24.44 24.03 24.28 1,196,634 -0.22(-0.90%)
May 07, 2019 24.50 24.76 24.15 24.50 418,446 -0.23(-0.93%)
May 06, 2019 24.92 25.26 24.38 24.73 1,163,882 -0.83(-3.25%)
May 03, 2019 27.02 28.14 25.49 25.56 1,718,300 +0.98(+3.99%)
May 02, 2019 24.48 24.90 24.17 24.58 1,054,823 +0.15(+0.61%)
May 01, 2019 24.55 24.63 24.33 24.43 428,318 -0.10(-0.41%)
Apr 30, 2019 24.43 24.68 24.28 24.53 480,153 -0.02(-0.08%)
Apr 29, 2019 24.48 24.74 24.44 24.55 470,537 +0.08(+0.33%)
Apr 26, 2019 24.68 24.99 24.17 24.47 623,500 -0.22(-0.89%)
Apr 25, 2019 24.25 25.09 23.85 24.69 1,130,320 +0.57(+2.36%)
Apr 24, 2019 24.37 24.41 23.95 24.12 1,163,852 -0.15(-0.62%)
Apr 23, 2019 24.05 24.58 23.89 24.27 1,031,479 +0.26(+1.08%)
Apr 22, 2019 24.35 24.38 23.98 24.01 373,054 -0.37(-1.52%)
Apr 18, 2019 24.03 24.51 23.86 24.38 340,000 +0.26(+1.08%)
Apr 17, 2019 25.09 25.30 23.84 24.12 625,852 -0.97(-3.87%)
Apr 16, 2019 25.51 25.74 25.08 25.09 270,802 -0.30(-1.18%)
Apr 15, 2019 25.36 25.77 25.22 25.39 196,491 +0.03(+0.12%)
Apr 12, 2019 25.28 25.47 25.05 25.36 184,400 +0.21(+0.83%)
Apr 11, 2019 25.35 25.41 25.08 25.15 205,758 -0.23(-0.91%)
Apr 10, 2019 25.56 25.83 25.37 25.38 356,140 -0.18(-0.70%)
Apr 09, 2019 25.45 25.73 25.40 25.56 334,999 +0.06(+0.24%)
Apr 08, 2019 25.56 25.74 25.03 25.50 327,477 +0.01(+0.04%)
Apr 05, 2019 24.35 25.95 24.35 25.49 1,375,300 +1.15(+4.72%)
Apr 04, 2019 24.55 24.64 24.15 24.34 243,982 -0.17(-0.69%)
Apr 03, 2019 24.50 24.66 24.40 24.51 457,093 +0.19(+0.78%)
Apr 02, 2019 24.86 24.86 24.29 24.32 245,501 -0.53(-2.13%)
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.