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 (%)
Feb 28, 2017	19.60	19.70	19.30	19.45	297,538	-0.25(-1.27%)
Feb 27, 2017	19.50	19.85	19.45	19.70	209,745	+0.15(+0.77%)
Feb 24, 2017	19.05	19.65	19.05	19.55	281,561	+0.30(+1.56%)
Feb 23, 2017	19.65	19.70	18.80	19.25	365,047	-0.40(-2.04%)
Feb 22, 2017	19.60	19.85	19.35	19.65	274,591	+0.00(+0.00%)
Feb 21, 2017	19.65	19.82	19.35	19.65	246,482	+0.05(+0.26%)
Feb 17, 2017		19.60	19.60	19.60	0	-0.15(-0.76%)
Feb 16, 2017	19.60	19.90	19.20	19.75	262,175	+0.15(+0.77%)
Feb 15, 2017	19.50	20.15	19.28	19.60	372,796	+0.00(+0.00%)
Feb 14, 2017	19.35	20.45	19.30	19.60	671,725	+0.10(+0.51%)
Feb 13, 2017	19.15	19.90	19.15	19.50	585,659	+0.35(+1.83%)
Feb 10, 2017	19.25	19.55	18.10	19.15	1,306,403	-1.12(-5.55%)
Feb 09, 2017	20.05	20.69	20.00	20.27	705,596	-0.12(-0.61%)
Feb 08, 2017	20.35	20.70	19.85	20.40	357,315	+0.05(+0.25%)
Feb 07, 2017	20.30	20.80	20.25	20.35	397,130	+0.15(+0.74%)
Feb 06, 2017	21.00	21.30	20.00	20.20	430,793	-0.20(-0.98%)
Feb 03, 2017	19.05	20.48	19.05	20.40	767,512	+1.35(+7.09%)
Feb 02, 2017	19.10	19.50	18.75	19.05	411,165	-0.10(-0.52%)

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.