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 (%)
Apr 30, 2013 10.94 10.94 10.57 10.64 0 -0.25(-2.30%)
Apr 29, 2013 10.71 10.99 10.63 10.89 111,501 +0.37(+3.52%)
Apr 26, 2013 10.63 10.70 10.46 10.52 31,581 -0.10(-0.94%)
Apr 25, 2013 10.35 10.73 10.34 10.62 45,749 +0.25(+2.41%)
Apr 24, 2013 10.33 10.44 10.16 10.37 34,527 +0.00(+0.00%)
Apr 23, 2013 10.22 10.40 10.07 10.37 71,594 +0.23(+2.27%)
Apr 22, 2013 10.34 10.34 10.07 10.14 22,141 -0.23(-2.22%)
Apr 19, 2013 10.10 10.41 10.10 10.37 51,673 +0.25(+2.47%)
Apr 18, 2013 10.01 10.14 10.00 10.12 53,479 +0.16(+1.61%)
Apr 17, 2013 9.950 10.19 9.900 9.960 53,293 -0.04(-0.40%)
Apr 16, 2013 10.01 10.15 9.780 10.00 240,327 +0.10(+1.01%)
Apr 15, 2013 10.30 10.30 9.570 9.900 147,761 -0.93(-8.59%)
Apr 12, 2013 10.90 10.98 10.77 10.83 25,826 -0.15(-1.37%)
Apr 11, 2013 11.00 11.10 10.94 10.98 33,363 -0.07(-0.63%)
Apr 10, 2013 10.87 11.33 10.77 11.05 88,154 +0.25(+2.31%)
Apr 09, 2013 10.69 10.80 10.59 10.80 107,704 +0.08(+0.75%)
Apr 08, 2013 10.72 10.93 10.57 10.72 78,639 +0.00(+0.00%)
Apr 05, 2013 10.57 10.77 10.57 10.72 58,728 +0.00(+0.00%)
Apr 04, 2013 10.71 10.87 10.60 10.72 30,914 +0.11(+1.04%)
Apr 03, 2013 10.76 11.02 10.52 10.61 40,248 -0.13(-1.21%)
Apr 02, 2013 10.85 11.01 10.66 10.74 39,086 -0.06(-0.56%)
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.