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, 2018 34.40 34.95 33.55 34.30 675,163 -0.05(-0.15%)
Jul 30, 2018 35.05 35.25 33.40 34.35 683,174 -0.95(-2.69%)
Jul 27, 2018 36.20 36.60 35.25 35.30 964,800 -1.30(-3.55%)
Jul 26, 2018 37.15 36.25 36.60 259,644 -0.55(-1.48%)
Jul 25, 2018 37.10 37.50 36.80 37.15 375,698 +0.30(+0.81%)
Jul 24, 2018 37.75 38.25 36.55 36.85 673,058 -0.50(-1.34%)
Jul 23, 2018 37.50 37.85 36.70 37.35 349,060 -0.55(-1.45%)
Jul 20, 2018 37.30 38.60 37.01 37.90 832,710 +0.90(+2.43%)
Jul 19, 2018 38.15 36.98 37.00 2,920,157 -0.85(-2.25%)
Jul 18, 2018 37.40 38.20 36.90 37.85 595,222 +0.55(+1.47%)
Jul 17, 2018 36.70 38.03 35.85 37.30 563,554 -1.10(-2.86%)
Jul 16, 2018 38.50 38.90 37.90 38.40 256,573 -0.05(-0.13%)
Jul 13, 2018 37.75 38.60 37.30 38.45 250,240 +0.85(+2.26%)
Jul 12, 2018 37.20 37.75 36.76 37.60 253,554 +0.75(+2.04%)
Jul 11, 2018 36.55 37.30 36.16 36.85 137,232 +0.00(+0.00%)
Jul 10, 2018 37.25 37.75 36.75 36.85 189,405 -0.25(-0.67%)
Jul 09, 2018 37.00 37.69 36.45 37.10 289,513 +0.20(+0.54%)
Jul 06, 2018 36.65 37.40 36.35 36.90 166,801 +0.25(+0.68%)
Jul 05, 2018 36.45 36.75 36.00 36.65 175,590 +0.55(+1.52%)
Jul 03, 2018 36.10 36.10 36.10 0 +0.30(+0.84%)
Jul 02, 2018 34.00 35.80 33.70 35.80 257,478 +0.90(+2.58%)
Jun 29, 2018 34.55 35.20 34.05 34.90 395,168 +0.35(+1.01%)
Jun 28, 2018 34.50 34.95 33.70 34.55 329,982 +0.00(+0.00%)
Jun 27, 2018 35.75 35.85 34.50 34.55 268,829 -1.00(-2.81%)
Jun 26, 2018 35.65 35.85 35.40 35.55 308,988 -0.05(-0.14%)
Jun 25, 2018 36.60 36.60 35.39 35.60 196,005 -1.20(-3.26%)
Jun 22, 2018 38.35 38.35 36.40 36.80 611,663 -1.35(-3.54%)
Jun 21, 2018 39.45 39.45 37.25 38.15 603,834 -1.10(-2.80%)
Jun 20, 2018 39.50 40.05 39.25 39.25 237,417 +0.15(+0.38%)
Jun 19, 2018 40.05 40.35 38.85 39.10 317,979 -1.25(-3.10%)
Jun 18, 2018 38.90 40.40 38.90 40.35 338,785 +1.45(+3.73%)
Jun 15, 2018 40.46 38.75 38.90 1,052,584 -1.60(-3.95%)
Jun 14, 2018 40.60 41.25 40.15 40.50 397,269 +0.00(+0.00%)
Jun 13, 2018 40.50 41.09 40.05 40.50 410,311 +0.10(+0.25%)
Jun 12, 2018 39.25 40.95 39.25 40.40 445,074 +1.00(+2.54%)
Jun 11, 2018 39.45 39.65 38.60 39.40 2,619,834 +0.15(+0.38%)
Jun 08, 2018 38.50 39.35 38.15 39.25 166,636 +0.50(+1.29%)
Jun 07, 2018 39.85 40.00 38.10 38.75 431,170 -0.75(-1.90%)
Jun 06, 2018 38.75 39.50 38.40 39.50 504,400 +0.90(+2.33%)
Jun 05, 2018 37.55 38.90 37.50 38.60 384,699 +0.75(+1.98%)
Jun 04, 2018 38.50 39.45 37.70 37.85 539,450 -0.85(-2.20%)
Jun 01, 2018 39.15 39.20 37.95 38.70 369,796 -0.10(-0.26%)
May 31, 2018 39.25 39.35 38.01 38.80 706,067 -0.35(-0.89%)
May 30, 2018 38.35 39.45 38.35 39.15 325,928 +1.25(+3.30%)
May 29, 2018 36.85 38.05 36.70 37.90 384,041 +0.85(+2.29%)
May 25, 2018 37.05 37.05 37.05 0 +0.70(+1.93%)
May 24, 2018 36.00 36.50 35.95 36.35 197,239 +0.30(+0.83%)
May 23, 2018 35.65 36.35 35.60 36.05 337,180 +0.15(+0.42%)
May 22, 2018 36.05 36.15 35.65 35.90 223,121 +0.10(+0.28%)
May 21, 2018 35.85 36.03 35.25 35.80 189,800 +0.15(+0.42%)
May 18, 2018 35.20 36.40 35.20 35.65 291,275 +0.45(+1.28%)
May 17, 2018 34.50 35.35 34.50 35.20 267,262 +0.50(+1.44%)
May 16, 2018 34.40 34.95 34.00 34.70 276,596 +0.30(+0.87%)
May 15, 2018 34.25 35.05 34.01 34.40 219,650 +0.25(+0.73%)
May 14, 2018 34.80 35.85 33.95 34.15 231,953 -0.50(-1.44%)
May 11, 2018 34.70 35.40 34.26 34.65 244,070 -0.25(-0.72%)
May 10, 2018 35.20 37.20 34.45 34.90 732,651 -0.10(-0.29%)
May 09, 2018 35.00 35.30 33.71 35.00 611,876 +0.10(+0.29%)
May 08, 2018 34.95 35.80 33.30 34.90 1,308,859 +2.15(+6.56%)
May 07, 2018 32.45 33.40 31.50 32.75 467,070 +0.50(+1.55%)
May 04, 2018 31.70 32.42 31.30 32.25 435,594 +0.35(+1.10%)
May 03, 2018 31.75 32.00 31.35 31.90 250,852 +0.15(+0.47%)
May 02, 2018 31.30 32.35 31.30 31.75 243,861 +0.25(+0.79%)
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.