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 (%)
Sep 29, 2017 22.05 22.25 21.95 22.00 255,292 -0.10(-0.45%)
Sep 28, 2017 21.65 22.18 21.45 22.10 308,441 +0.20(+0.91%)
Sep 27, 2017 21.05 22.30 20.85 21.90 491,366 +0.90(+4.29%)
Sep 26, 2017 20.70 21.12 20.35 21.00 422,923 +0.40(+1.94%)
Sep 25, 2017 20.45 20.73 20.35 20.60 345,339 +0.00(+0.00%)
Sep 22, 2017 20.20 20.70 19.95 20.60 377,473 +0.30(+1.48%)
Sep 21, 2017 19.50 20.45 19.35 20.30 421,036 +0.75(+3.84%)
Sep 20, 2017 20.40 20.45 19.25 19.55 446,663 -0.80(-3.93%)
Sep 19, 2017 21.65 21.65 20.35 20.35 361,774 -1.35(-6.22%)
Sep 18, 2017 20.90 22.00 20.60 21.70 554,454 +1.20(+5.85%)
Sep 15, 2017 20.60 20.73 20.30 20.50 380,637 -0.05(-0.24%)
Sep 14, 2017 20.25 20.81 20.15 20.55 232,433 +0.30(+1.48%)
Sep 13, 2017 20.45 20.85 20.20 20.25 322,834 -0.35(-1.70%)
Sep 12, 2017 20.40 20.70 20.10 20.60 439,921 +0.20(+0.98%)
Sep 11, 2017 19.30 20.62 19.16 20.40 344,075 +1.35(+7.09%)
Sep 08, 2017 19.60 19.60 19.00 19.05 159,385 -0.60(-3.05%)
Sep 07, 2017 19.85 19.85 19.45 19.65 173,308 -0.10(-0.51%)
Sep 06, 2017 19.85 20.00 19.10 19.75 382,600 -0.15(-0.75%)
Sep 05, 2017 19.85 20.10 19.62 19.90 210,303 -0.05(-0.25%)
Sep 01, 2017 20.15 20.20 19.75 19.95 213,188 -0.05(-0.25%)
Aug 31, 2017 19.75 20.00 19.55 20.00 259,596 +0.30(+1.52%)
Aug 30, 2017 19.40 19.82 19.38 19.70 199,344 +0.25(+1.29%)
Aug 29, 2017 18.80 19.45 18.75 19.45 250,455 +0.50(+2.64%)
Aug 28, 2017 18.75 19.15 18.55 18.95 273,597 +0.25(+1.34%)
Aug 25, 2017 19.10 19.40 18.55 18.70 368,229 -0.35(-1.84%)
Aug 24, 2017 19.25 19.35 18.80 19.05 303,836 -0.15(-0.78%)
Aug 23, 2017 19.35 19.50 19.00 19.20 218,835 -0.30(-1.54%)
Aug 22, 2017 19.20 19.60 19.12 19.50 446,742 +0.40(+2.09%)
Aug 21, 2017 19.25 19.25 18.90 19.10 324,929 -0.15(-0.78%)
Aug 18, 2017 19.25 19.45 18.90 19.25 486,275 +0.00(+0.00%)
Aug 17, 2017 20.25 20.25 19.15 19.25 465,239 -1.05(-5.17%)
Aug 16, 2017 21.10 21.25 19.90 20.30 541,757 -0.95(-4.47%)
Aug 15, 2017 21.25 21.35 20.90 21.25 479,381 -0.05(-0.23%)
Aug 14, 2017 20.60 21.35 20.50 21.30 406,287 +1.00(+4.93%)
Aug 11, 2017 20.00 20.50 19.95 20.30 461,808 +0.25(+1.25%)
Aug 10, 2017 20.65 20.80 19.90 20.05 528,717 -0.80(-3.84%)
Aug 09, 2017 21.25 21.30 20.30 20.85 522,362 -0.55(-2.57%)
Aug 08, 2017 21.65 22.10 21.30 21.40 644,725 -0.70(-3.17%)
Aug 07, 2017 21.15 22.15 20.80 22.10 577,908 +0.95(+4.49%)
Aug 04, 2017 20.95 22.05 20.95 21.15 1,560,570 -2.20(-9.42%)
Aug 03, 2017 23.10 23.50 23.00 23.35 408,636 +0.35(+1.52%)
Aug 02, 2017 23.35 23.35 22.60 23.00 431,790 -0.35(-1.50%)
Aug 01, 2017 23.75 24.11 23.30 23.35 351,884 -0.25(-1.06%)
Jul 31, 2017 23.50 23.69 23.15 23.60 283,434 +0.15(+0.64%)
Jul 28, 2017 23.60 23.85 23.10 23.45 283,432 -0.25(-1.05%)
Jul 27, 2017 23.95 24.35 23.30 23.70 274,924 -0.05(-0.21%)
Jul 26, 2017 23.50 23.85 23.25 23.75 209,614 +0.30(+1.28%)
Jul 25, 2017 23.40 23.55 23.15 23.45 154,324 +0.10(+0.43%)
Jul 24, 2017 23.20 23.50 22.90 23.35 194,415 +0.20(+0.86%)
Jul 21, 2017 23.30 23.35 22.75 23.15 173,183 -0.15(-0.64%)
Jul 20, 2017 23.45 23.75 23.15 23.30 204,013 -0.20(-0.85%)
Jul 19, 2017 23.00 23.75 22.85 23.50 442,188 +0.60(+2.62%)
Jul 18, 2017 22.40 23.20 22.20 22.90 503,212 +0.40(+1.78%)
Jul 17, 2017 22.40 23.25 22.15 22.50 429,630 +0.15(+0.67%)
Jul 14, 2017 21.85 22.40 21.45 22.35 241,515 +0.55(+2.52%)
Jul 13, 2017 22.35 22.50 21.65 21.80 178,359 -0.60(-2.68%)
Jul 12, 2017 22.00 22.85 22.00 22.40 288,305 +0.55(+2.52%)
Jul 11, 2017 21.75 22.00 21.35 21.85 152,984 +0.05(+0.23%)
Jul 10, 2017 21.80 22.05 21.40 21.80 244,248 +0.05(+0.23%)
Jul 07, 2017 20.75 21.80 20.70 21.75 320,646 +1.10(+5.33%)
Jul 06, 2017 20.90 21.00 20.35 20.65 320,821 -0.40(-1.90%)
Jul 05, 2017 20.90 21.32 20.75 21.05 450,006 +0.15(+0.72%)
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.