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 (%)
Nov 30, 2017 24.20 24.35 23.90 24.05 272,336 +0.05(+0.21%)
Nov 29, 2017 24.90 25.15 24.00 24.00 306,673 -0.90(-3.61%)
Nov 28, 2017 24.50 25.20 24.15 24.90 418,975 +0.45(+1.84%)
Nov 27, 2017 23.55 24.55 23.55 24.45 552,451 +0.85(+3.60%)
Nov 24, 2017 23.20 23.75 23.00 23.60 73,988 +0.35(+1.51%)
Nov 22, 2017 23.00 23.85 22.68 23.25 270,831 +0.20(+0.87%)
Nov 21, 2017 23.15 23.30 22.90 23.05 184,134 +0.10(+0.44%)
Nov 20, 2017 22.95 23.25 22.70 22.95 398,636 -0.30(-1.29%)
Nov 17, 2017 22.85 23.35 22.55 23.25 471,416 +0.25(+1.09%)
Nov 16, 2017 22.45 23.10 22.45 23.00 250,952 +0.65(+2.91%)
Nov 15, 2017 22.25 22.65 22.10 22.35 259,653 -0.05(-0.22%)
Nov 14, 2017 21.80 22.50 21.65 22.40 214,637 +0.45(+2.05%)
Nov 13, 2017 22.05 22.20 21.61 21.95 244,270 -0.35(-1.57%)
Nov 10, 2017 22.20 22.80 22.20 22.30 265,014 -0.05(-0.22%)
Nov 09, 2017 22.20 22.35 21.35 22.35 369,654 -0.15(-0.67%)
Nov 08, 2017 22.30 23.05 22.18 22.50 463,484 -0.25(-1.10%)
Nov 07, 2017 23.60 23.75 22.75 22.75 269,032 -1.05(-4.41%)
Nov 06, 2017 23.70 24.12 23.05 23.80 525,258 -0.20(-0.83%)
Nov 03, 2017 23.60 27.00 22.85 24.00 1,159,652 +1.80(+8.11%)
Nov 02, 2017 22.40 22.95 22.15 22.20 253,257 -0.40(-1.77%)
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.