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 (%)
Jul 31, 2015 11.89 12.00 11.88 11.94 114,393 -0.03(-0.25%)
Jul 30, 2015 11.60 12.00 11.52 11.97 175,104 +0.32(+2.75%)
Jul 29, 2015 11.46 12.09 11.45 11.65 357,901 +0.60(+5.43%)
Jul 28, 2015 11.33 11.33 11.01 11.05 115,395 -0.26(-2.30%)
Jul 27, 2015 11.57 11.57 11.20 11.31 103,251 -0.26(-2.25%)
Jul 24, 2015 11.59 11.64 11.50 11.57 105,723 -0.07(-0.60%)
Jul 23, 2015 11.82 11.83 11.58 11.64 85,501 -0.10(-0.85%)
Jul 22, 2015 11.75 11.87 11.69 11.74 67,025 -0.04(-0.34%)
Jul 21, 2015 11.83 11.98 11.73 11.78 62,495 -0.03(-0.25%)
Jul 20, 2015 11.96 11.97 11.76 11.81 151,073 +0.06(+0.51%)
Jul 17, 2015 11.80 11.86 11.61 11.75 55,719 -0.05(-0.42%)
Jul 16, 2015 11.82 11.96 11.80 11.80 89,828 +0.03(+0.25%)
Jul 15, 2015 11.75 11.89 11.75 11.77 67,908 -0.06(-0.51%)
Jul 14, 2015 11.84 11.94 11.71 11.83 74,557 -0.05(-0.42%)
Jul 13, 2015 11.87 12.00 11.54 11.88 55,169 -0.04(-0.34%)
Jul 10, 2015 11.66 11.96 11.65 11.92 119,086 +0.28(+2.41%)
Jul 09, 2015 11.55 11.75 11.55 11.64 77,611 +0.21(+1.84%)
Jul 08, 2015 11.50 11.70 11.43 11.43 184,064 -0.16(-1.38%)
Jul 07, 2015 11.60 11.72 11.39 11.59 120,196 -0.03(-0.26%)
Jul 06, 2015 11.85 11.85 11.49 11.62 161,528 -0.36(-3.01%)
Jul 02, 2015 11.97 11.98 11.98 11.98 120,500 +0.00(+0.00%)
Jul 01, 2015 11.86 12.00 11.83 11.98 97,396 +0.17(+1.44%)
Jun 30, 2015 11.84 11.97 11.66 11.81 136,679 +0.03(+0.25%)
Jun 29, 2015 11.78 12.25 11.72 11.78 163,174 -0.16(-1.34%)
Jun 26, 2015 12.18 12.18 11.86 11.94 292,943 -0.26(-2.13%)
Jun 25, 2015 12.26 12.26 12.26 12.20 151,613 +0.01(+0.08%)
Jun 24, 2015 11.89 12.20 11.85 12.19 176,493 +0.24(+2.01%)
Jun 23, 2015 11.56 11.95 11.53 11.95 178,383 +0.42(+3.64%)
Jun 22, 2015 11.46 11.65 11.40 11.53 143,943 +0.11(+0.96%)
Jun 19, 2015 11.38 11.52 11.22 11.42 176,583 +0.01(+0.09%)
Jun 18, 2015 11.27 11.45 11.27 11.41 55,007 +0.15(+1.33%)
Jun 17, 2015 11.32 11.38 11.18 11.26 54,343 -0.05(-0.44%)
Jun 16, 2015 11.24 11.40 11.24 11.31 37,801 +0.05(+0.44%)
Jun 15, 2015 11.50 11.50 11.18 11.26 85,047 -0.29(-2.51%)
Jun 12, 2015 11.26 11.57 11.24 11.55 93,577 +0.27(+2.39%)
Jun 11, 2015 11.39 11.45 11.25 11.28 172,514 -0.12(-1.05%)
Jun 10, 2015 11.39 11.50 11.26 11.40 93,944 +0.06(+0.53%)
Jun 09, 2015 11.35 11.45 11.26 11.34 84,604 -0.06(-0.53%)
Jun 08, 2015 11.38 11.45 11.25 11.40 85,312 -0.03(-0.22%)
Jun 05, 2015 11.20 11.43 11.16 11.43 53,080 +0.26(+2.28%)
Jun 04, 2015 11.27 11.38 11.11 11.17 93,259 -0.15(-1.33%)
Jun 03, 2015 11.25 11.53 11.25 11.32 98,147 +0.07(+0.62%)
Jun 02, 2015 11.10 11.31 11.07 11.25 161,667 +0.11(+0.99%)
Jun 01, 2015 11.09 11.14 10.99 11.14 153,280 +0.16(+1.46%)
May 29, 2015 10.96 11.06 10.87 10.98 178,609 -0.01(-0.09%)
May 28, 2015 11.00 11.04 10.93 10.99 102,164 +0.00(+0.00%)
May 27, 2015 10.89 11.00 10.75 10.99 382,541 +0.15(+1.38%)
May 26, 2015 10.96 11.14 10.75 10.84 411,070 -0.12(-1.09%)
May 22, 2015 10.86 10.96 10.96 10.96 378,900 +0.11(+1.01%)
May 21, 2015 10.91 11.06 10.80 10.85 140,233 -0.02(-0.18%)
May 20, 2015 11.16 11.16 10.70 10.87 172,236 -0.32(-2.86%)
May 19, 2015 10.94 11.23 10.71 11.19 229,532 +0.24(+2.19%)
May 18, 2015 10.80 11.00 10.70 10.95 137,434 +0.13(+1.20%)
May 15, 2015 10.64 10.85 10.52 10.82 151,410 +0.20(+1.88%)
May 14, 2015 10.31 10.98 10.30 10.62 464,624 +0.39(+3.81%)
May 13, 2015 10.28 10.28 10.11 10.23 70,888 -0.02(-0.20%)
May 12, 2015 10.41 10.41 10.16 10.25 160,165 -0.11(-1.06%)
May 11, 2015 10.37 10.52 10.31 10.36 133,386 -0.01(-0.10%)
May 08, 2015 10.46 10.61 10.35 10.37 208,511 +0.26(+2.57%)
May 07, 2015 10.05 10.41 10.05 10.11 223,067 +0.08(+0.80%)
May 06, 2015 10.14 10.16 9.900 10.03 189,177 +0.00(+0.00%)
May 05, 2015 10.26 10.29 10.00 10.03 121,802 -0.19(-1.86%)
May 04, 2015 10.50 10.73 10.14 10.22 116,461 -0.19(-1.83%)
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.