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 (%)
Dec 31, 2018	24.91	25.31	24.41	25.26	210,900	+0.54(+2.18%)
Dec 28, 2018	24.88	25.09	24.03	24.72	267,900	-0.06(-0.24%)
Dec 27, 2018	24.61	24.93	23.87	24.78	213,153	-0.34(-1.35%)
Dec 26, 2018	24.26	25.24	23.74	25.12	748,943	+1.12(+4.67%)
Dec 24, 2018	23.65	24.38	23.56	24.00	381,100	-0.10(-0.41%)
Dec 21, 2018	24.52	24.82	23.50	24.10	1,246,700	-0.31(-1.27%)
Dec 20, 2018	25.32	25.78	24.05	24.41	498,641	-1.19(-4.65%)
Dec 19, 2018	25.55	26.32	25.07	25.60	429,893	+0.02(+0.08%)
Dec 18, 2018	25.67	25.99	24.96	25.58	358,495	+0.29(+1.15%)
Dec 17, 2018	25.55	25.89	24.88	25.29	395,864	-0.32(-1.25%)
Dec 14, 2018	26.57	26.87	25.31	25.61	302,600	-1.37(-5.08%)
Dec 13, 2018	27.40	27.73	26.57	26.98	327,047	-0.17(-0.63%)
Dec 12, 2018	26.78	27.24	26.46	27.15	375,807	+0.82(+3.11%)
Dec 11, 2018	27.02	27.10	25.75	26.33	238,248	-0.34(-1.27%)
Dec 10, 2018	26.24	26.86	26.12	26.67	336,626	+0.42(+1.60%)
Dec 07, 2018	28.57	28.67	25.92	26.25	398,600	-2.26(-7.93%)
Dec 06, 2018	27.02	28.51	27.02	28.51	676,826	+0.90(+3.26%)
Dec 04, 2018	28.26	28.76	27.37	27.61	425,500	-0.89(-3.12%)

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.