Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.80	17.40	16.75	17.25	264,721	+0.40(+2.37%)
Jan 30, 2017	16.55	16.95	16.55	16.85	278,440	+0.20(+1.20%)
Jan 27, 2017	16.75	16.75	16.55	16.65	156,857	-0.05(-0.30%)
Jan 26, 2017	16.70	16.84	16.60	16.70	174,888	-0.05(-0.30%)
Jan 25, 2017	17.00	17.30	16.60	16.75	250,469	-0.15(-0.89%)
Jan 24, 2017	16.40	17.00	16.23	16.90	240,957	+0.55(+3.36%)
Jan 23, 2017	16.50	16.50	15.90	16.35	317,372	-0.25(-1.51%)
Jan 20, 2017	16.80	17.00	16.50	16.60	164,590	-0.20(-1.19%)
Jan 19, 2017	16.90	17.00	16.70	16.80	296,910	-0.20(-1.18%)
Jan 18, 2017	17.05	17.05	16.50	17.00	352,223	+0.00(+0.00%)
Jan 17, 2017	18.00	18.14	16.77	17.00	387,605	-0.90(-5.03%)
Jan 13, 2017		17.90	17.90	17.90	0	+0.75(+4.37%)
Jan 12, 2017	16.80	17.20	16.75	17.15	354,399	+0.25(+1.48%)
Jan 11, 2017	16.30	17.05	16.30	16.90	598,850	+0.60(+3.68%)
Jan 10, 2017	16.10	16.35	16.05	16.30	197,787	+0.25(+1.56%)
Jan 09, 2017	15.50	16.10	15.30	16.05	323,347	+0.50(+3.22%)
Jan 06, 2017	15.60	15.78	15.35	15.55	362,118	-0.20(-1.27%)
Jan 05, 2017	15.75	15.95	15.50	15.75	260,405	-0.05(-0.32%)
Jan 04, 2017	15.60	16.05	15.41	15.80	575,922	+0.20(+1.28%)

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.