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 (%)
Jul 31, 2014 9.680 9.760 9.486 9.730 225,501 -0.09(-0.92%)
Jul 30, 2014 9.320 9.840 9.170 9.820 233,011 +0.15(+1.55%)
Jul 29, 2014 10.35 10.64 9.510 9.670 249,201 -0.61(-5.93%)
Jul 28, 2014 10.51 10.69 10.27 10.28 128,838 -0.23(-2.19%)
Jul 25, 2014 10.57 10.74 10.46 10.51 43,398 -0.12(-1.13%)
Jul 24, 2014 10.75 10.89 10.52 10.63 34,143 -0.09(-0.84%)
Jul 23, 2014 10.89 11.00 10.66 10.72 28,612 -0.16(-1.47%)
Jul 22, 2014 10.82 11.05 10.77 10.88 36,767 +0.14(+1.30%)
Jul 21, 2014 10.91 11.04 10.72 10.74 41,565 -0.29(-2.63%)
Jul 18, 2014 10.75 11.06 10.75 11.03 47,441 +0.24(+2.22%)
Jul 17, 2014 11.14 11.17 10.75 10.79 47,587 -0.40(-3.57%)
Jul 16, 2014 11.44 11.48 11.16 11.19 52,250 -0.19(-1.67%)
Jul 15, 2014 11.82 11.90 11.35 11.38 43,215 -0.43(-3.64%)
Jul 14, 2014 11.93 12.06 11.79 11.81 41,397 -0.02(-0.17%)
Jul 11, 2014 11.66 11.85 11.66 11.83 96,753 +0.17(+1.46%)
Jul 10, 2014 11.68 11.95 11.50 11.66 68,185 -0.35(-2.91%)
Jul 09, 2014 11.86 12.10 11.68 12.01 83,005 +0.18(+1.52%)
Jul 08, 2014 12.20 12.20 11.75 11.83 114,914 -0.55(-4.44%)
Jul 07, 2014 12.36 12.60 12.09 12.38 137,739 -0.12(-0.96%)
Jul 03, 2014 12.44 12.50 12.50 12.50 44,900 +0.10(+0.81%)
Jul 02, 2014 12.33 12.66 12.33 12.40 83,819 +0.04(+0.32%)
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.