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 (%)
Dec 31, 2014 14.40 14.27 14.27 14.27 141,000 -0.12(-0.80%)
Dec 30, 2014 14.49 14.57 14.25 14.38 65,506 -0.11(-0.72%)
Dec 29, 2014 14.40 14.52 14.37 14.49 108,607 +0.14(+0.98%)
Dec 26, 2014 14.54 14.60 14.34 14.35 172,493 -0.19(-1.31%)
Dec 24, 2014 14.50 14.54 14.54 14.54 610,400 +0.94(+6.91%)
Dec 23, 2014 13.64 13.64 13.35 13.60 114,681 +0.13(+0.97%)
Dec 22, 2014 13.42 13.68 13.42 13.47 155,627 +0.02(+0.15%)
Dec 19, 2014 13.37 13.76 13.14 13.45 213,888 +0.05(+0.37%)
Dec 18, 2014 13.88 13.88 13.21 13.40 241,337 -0.29(-2.12%)
Dec 17, 2014 13.78 14.00 13.66 13.69 164,455 -0.10(-0.73%)
Dec 16, 2014 13.65 14.00 13.65 13.79 79,445 +0.14(+1.03%)
Dec 15, 2014 13.83 14.05 13.54 13.65 116,836 -0.02(-0.15%)
Dec 12, 2014 13.74 14.11 13.54 13.67 157,641 -0.28(-2.01%)
Dec 11, 2014 14.13 14.15 13.80 13.95 114,432 -0.12(-0.85%)
Dec 10, 2014 14.24 14.38 14.01 14.07 103,687 -0.19(-1.33%)
Dec 09, 2014 13.93 14.33 13.87 14.26 120,116 +0.21(+1.49%)
Dec 08, 2014 14.22 14.37 14.01 14.05 144,705 -0.33(-2.29%)
Dec 05, 2014 14.32 14.47 14.26 14.38 131,180 +0.17(+1.20%)
Dec 04, 2014 14.45 14.55 13.96 14.21 549,737 -0.23(-1.59%)
Dec 03, 2014 14.80 14.89 14.34 14.44 1,854,936 +2.68(+22.79%)
Dec 02, 2014 11.68 11.81 11.67 11.76 74,402 +0.17(+1.47%)
Dec 01, 2014 11.74 11.79 11.56 11.59 56,581 -0.10(-0.86%)
Nov 28, 2014 11.73 11.89 11.31 11.69 27,448 -0.03(-0.26%)
Nov 26, 2014 11.58 11.72 11.72 11.72 21,200 +0.08(+0.69%)
Nov 25, 2014 11.50 11.65 11.39 11.64 22,889 +0.12(+1.04%)
Nov 24, 2014 11.45 11.54 11.33 11.52 37,740 +0.15(+1.32%)
Nov 21, 2014 11.57 11.57 11.31 11.37 46,303 +0.03(+0.26%)
Nov 20, 2014 11.13 11.44 11.08 11.34 24,283 +0.21(+1.89%)
Nov 19, 2014 11.48 11.48 11.07 11.13 51,225 -0.30(-2.62%)
Nov 18, 2014 11.47 11.52 10.86 11.43 32,686 -0.02(-0.17%)
Nov 17, 2014 11.48 11.79 11.41 11.45 24,076 -0.10(-0.87%)
Nov 14, 2014 11.51 11.74 11.45 11.55 47,929 +0.07(+0.61%)
Nov 13, 2014 11.47 11.83 11.29 11.48 100,946 +0.07(+0.61%)
Nov 12, 2014 10.96 11.47 10.96 11.41 100,488 +0.35(+3.16%)
Nov 11, 2014 10.94 11.07 10.72 11.06 45,490 +0.11(+1.00%)
Nov 10, 2014 11.09 11.22 10.94 10.95 83,866 -0.10(-0.90%)
Nov 07, 2014 11.03 11.12 10.97 11.05 40,478 +0.04(+0.36%)
Nov 06, 2014 10.93 11.03 10.81 11.01 70,067 +0.10(+0.92%)
Nov 05, 2014 10.90 11.00 10.59 10.91 70,059 +0.01(+0.09%)
Nov 04, 2014 10.70 11.04 10.59 10.90 42,423 -0.10(-0.91%)
Nov 03, 2014 11.00 11.17 10.95 11.00 43,626 +0.06(+0.55%)
Oct 31, 2014 10.74 11.15 10.54 10.94 110,046 +0.53(+5.09%)
Oct 30, 2014 10.07 10.60 10.07 10.41 74,857 +0.01(+0.10%)
Oct 29, 2014 10.40 10.45 10.24 10.40 49,731 +0.00(+0.00%)
Oct 28, 2014 10.01 10.44 9.900 10.40 86,057 +0.42(+4.21%)
Oct 27, 2014 10.07 10.13 10.13 9.980 22,549 -0.15(-1.48%)
Oct 24, 2014 10.21 10.38 10.10 10.13 29,560 -0.07(-0.69%)
Oct 23, 2014 10.05 10.27 9.980 10.20 31,078 +0.25(+2.51%)
Oct 22, 2014 10.12 10.14 9.770 9.950 28,187 -0.16(-1.58%)
Oct 21, 2014 10.32 10.32 9.870 10.11 43,105 -0.19(-1.84%)
Oct 20, 2014 10.15 10.15 10.03 10.30 25,500 +0.06(+0.59%)
Oct 17, 2014 10.72 10.72 10.24 10.24 24,575 -0.35(-3.31%)
Oct 16, 2014 10.22 10.70 10.10 10.59 32,559 +0.16(+1.53%)
Oct 15, 2014 10.08 10.45 9.810 10.43 63,868 +0.16(+1.56%)
Oct 14, 2014 10.44 10.50 10.13 10.27 87,967 -0.03(-0.29%)
Oct 13, 2014 9.680 10.38 9.650 10.30 97,271 +0.58(+5.97%)
Oct 10, 2014 10.02 10.24 9.670 9.720 89,744 -0.26(-2.61%)
Oct 09, 2014 10.76 10.76 9.960 9.980 44,469 -0.77(-7.16%)
Oct 08, 2014 10.32 10.78 10.20 10.75 38,346 +0.37(+3.56%)
Oct 07, 2014 10.46 10.50 10.20 10.38 51,484 -0.11(-1.05%)
Oct 06, 2014 10.58 10.61 10.27 10.49 44,854 +0.00(+0.00%)
Oct 03, 2014 10.43 10.65 10.30 10.49 48,259 +0.18(+1.75%)
Oct 02, 2014 9.980 10.45 9.980 10.31 43,951 +0.30(+3.00%)
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.