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 (%)
Aug 29, 2014 10.49 10.66 10.66 10.66 20,100 +0.17(+1.62%)
Aug 28, 2014 10.53 10.55 10.49 10.49 39,387 -0.11(-1.04%)
Aug 27, 2014 10.45 10.69 10.29 10.60 87,081 +0.19(+1.83%)
Aug 26, 2014 10.50 10.55 10.25 10.41 73,689 -0.08(-0.76%)
Aug 25, 2014 10.56 10.69 10.34 10.49 55,711 -0.02(-0.19%)
Aug 22, 2014 10.49 10.63 10.41 10.51 62,054 -0.06(-0.57%)
Aug 21, 2014 10.55 10.62 10.42 10.57 73,999 -0.05(-0.47%)
Aug 20, 2014 10.56 10.68 10.49 10.62 76,638 +0.02(+0.19%)
Aug 19, 2014 10.88 10.90 10.55 10.60 42,293 -0.27(-2.48%)
Aug 18, 2014 10.65 10.87 10.49 10.87 60,173 +0.33(+3.13%)
Aug 15, 2014 10.89 10.90 10.50 10.54 60,494 -0.25(-2.32%)
Aug 14, 2014 10.96 10.97 10.71 10.79 57,966 -0.20(-1.82%)
Aug 13, 2014 10.80 11.06 10.79 10.99 152,629 +0.14(+1.29%)
Aug 12, 2014 10.90 10.94 10.78 10.85 64,083 -0.11(-1.00%)
Aug 11, 2014 10.83 11.22 10.70 10.96 81,376 +0.21(+1.95%)
Aug 08, 2014 10.32 10.79 10.31 10.75 185,360 +0.42(+4.07%)
Aug 07, 2014 10.53 10.60 10.24 10.33 49,562 -0.15(-1.43%)
Aug 06, 2014 10.36 10.79 10.36 10.48 138,016 +0.19(+1.85%)
Aug 05, 2014 10.18 10.37 10.14 10.29 123,499 +0.07(+0.68%)
Aug 04, 2014 9.720 10.26 9.680 10.22 106,030 +0.51(+5.25%)
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.