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 (%)
Apr 29, 2016 7.810 7.810 7.500 7.540 43,664 -0.16(-2.08%)
Apr 28, 2016 7.680 7.855 7.650 7.700 38,980 -0.08(-1.03%)
Apr 27, 2016 7.824 7.910 7.650 7.780 42,915 -0.02(-0.26%)
Apr 26, 2016 7.710 7.840 7.670 7.800 32,856 +0.11(+1.43%)
Apr 25, 2016 8.110 8.110 7.620 7.690 33,731 -0.40(-4.94%)
Apr 22, 2016 7.830 8.120 7.830 8.090 57,712 +0.16(+2.02%)
Apr 21, 2016 8.000 8.250 7.890 7.930 57,163 -0.16(-1.98%)
Apr 20, 2016 7.870 8.150 7.810 8.090 49,167 +0.21(+2.66%)
Apr 19, 2016 8.000 8.000 7.800 7.880 24,748 -0.12(-1.50%)
Apr 18, 2016 7.810 8.120 7.800 8.000 70,844 +0.15(+1.91%)
Apr 15, 2016 7.800 8.100 7.765 7.850 122,987 +0.14(+1.82%)
Apr 14, 2016 7.920 7.930 7.680 7.710 25,310 -0.23(-2.90%)
Apr 13, 2016 7.550 7.980 7.550 7.940 70,520 +0.46(+6.15%)
Apr 12, 2016 7.450 7.560 7.380 7.480 24,616 +0.00(+0.00%)
Apr 11, 2016 7.590 7.700 7.460 7.480 34,417 -0.11(-1.45%)
Apr 08, 2016 7.740 7.810 7.540 7.590 26,778 -0.07(-0.91%)
Apr 07, 2016 7.720 7.800 7.610 7.660 32,662 -0.14(-1.79%)
Apr 06, 2016 7.680 7.810 7.630 7.800 21,494 +0.10(+1.30%)
Apr 05, 2016 7.840 7.840 7.610 7.700 90,161 -0.10(-1.28%)
Apr 04, 2016 8.000 8.030 7.780 7.800 47,412 -0.16(-2.01%)
Apr 01, 2016 7.900 8.010 7.860 7.960 72,926 -0.01(-0.13%)
Mar 31, 2016 7.970 8.130 7.940 7.970 47,104 +0.03(+0.38%)
Mar 30, 2016 7.820 8.160 7.710 7.940 44,499 +0.13(+1.66%)
Mar 29, 2016 7.790 8.098 7.730 7.810 111,561 +0.11(+1.43%)
Mar 28, 2016 7.860 7.900 7.505 7.700 96,606 -0.16(-2.04%)
Mar 24, 2016 7.650 7.860 7.860 7.860 33,200 +0.17(+2.21%)
Mar 23, 2016 7.700 7.810 7.620 7.690 75,618 -0.02(-0.26%)
Mar 22, 2016 7.740 7.760 7.600 7.710 35,092 -0.04(-0.52%)
Mar 21, 2016 7.660 7.880 7.660 7.750 43,347 +0.04(+0.52%)
Mar 18, 2016 7.540 7.790 7.540 7.710 111,104 +0.23(+3.07%)
Mar 17, 2016 7.710 7.940 7.270 7.480 73,340 -0.26(-3.36%)
Mar 16, 2016 7.680 7.890 7.660 7.740 37,980 +0.06(+0.78%)
Mar 15, 2016 7.900 7.900 7.540 7.680 53,059 -0.24(-3.03%)
Mar 14, 2016 7.950 8.020 7.890 7.920 22,684 -0.08(-1.00%)
Mar 11, 2016 7.860 8.270 7.502 8.000 39,513 +0.22(+2.83%)
Mar 10, 2016 7.990 8.040 7.525 7.780 63,372 -0.21(-2.63%)
Mar 09, 2016 8.050 8.075 7.970 7.990 42,996 -0.04(-0.50%)
Mar 08, 2016 7.930 8.265 7.900 8.030 204,269 +0.05(+0.63%)
Mar 07, 2016 7.880 8.210 7.860 7.980 160,967 +0.04(+0.50%)
Mar 04, 2016 8.060 8.060 7.870 7.940 115,248 -0.13(-1.61%)
Mar 03, 2016 7.970 8.220 7.930 8.070 234,737 +0.17(+2.15%)
Mar 02, 2016 7.820 7.960 7.630 7.900 64,169 +0.05(+0.64%)
Mar 01, 2016 7.650 7.925 7.620 7.850 71,945 +0.28(+3.70%)
Feb 29, 2016 7.550 7.690 7.520 7.570 87,962 -0.03(-0.39%)
Feb 26, 2016 7.470 7.720 7.463 7.600 93,151 +0.11(+1.47%)
Feb 25, 2016 7.340 7.660 7.200 7.490 101,061 +0.15(+2.04%)
Feb 24, 2016 7.200 7.480 7.160 7.340 96,954 +0.14(+1.94%)
Feb 23, 2016 7.350 7.450 7.180 7.200 92,338 -0.20(-2.70%)
Feb 22, 2016 7.160 7.770 7.130 7.400 134,137 +0.31(+4.37%)
Feb 19, 2016 6.960 7.180 6.960 7.090 266,732 +0.12(+1.72%)
Feb 18, 2016 7.130 7.130 6.940 6.970 95,804 -0.10(-1.41%)
Feb 17, 2016 6.650 7.100 6.500 7.070 157,902 +0.40(+6.00%)
Feb 16, 2016 7.300 7.310 6.630 6.670 140,980 -0.57(-7.87%)
Feb 12, 2016 6.730 7.240 7.240 7.240 159,000 +0.56(+8.38%)
Feb 11, 2016 7.010 7.169 6.520 6.680 233,385 -0.37(-5.25%)
Feb 10, 2016 6.770 7.290 6.700 7.050 211,853 +0.33(+4.91%)
Feb 09, 2016 7.060 7.110 6.650 6.720 207,648 -0.45(-6.28%)
Feb 08, 2016 7.690 7.690 7.060 7.170 148,607 -0.59(-7.60%)
Feb 05, 2016 7.980 8.090 7.555 7.760 250,266 -0.39(-4.79%)
Feb 04, 2016 8.770 8.770 7.050 8.150 338,858 -0.66(-7.49%)
Feb 03, 2016 8.790 8.873 8.720 8.810 49,066 +0.03(+0.34%)
Feb 02, 2016 8.900 8.950 8.770 8.780 33,122 -0.17(-1.90%)
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.