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 31, 2015 11.21 11.34 10.96 11.01 140,767 -0.27(-2.39%)
Aug 28, 2015 11.16 11.44 10.96 11.28 119,447 +0.06(+0.53%)
Aug 27, 2015 11.15 11.45 11.07 11.22 130,398 +0.13(+1.17%)
Aug 26, 2015 11.19 11.25 10.89 11.09 132,649 +0.07(+0.64%)
Aug 25, 2015 11.01 11.30 10.97 11.02 343,268 +0.02(+0.18%)
Aug 24, 2015 11.12 11.12 10.87 11.00 188,551 -0.43(-3.76%)
Aug 21, 2015 11.06 11.59 11.06 11.43 112,619 +0.14(+1.24%)
Aug 20, 2015 11.55 11.55 10.78 11.29 90,504 -0.26(-2.25%)
Aug 19, 2015 11.52 11.70 11.48 11.55 76,132 +0.04(+0.35%)
Aug 18, 2015 11.60 11.61 11.43 11.51 138,365 -0.08(-0.69%)
Aug 17, 2015 11.66 11.67 11.48 11.59 80,377 -0.07(-0.60%)
Aug 14, 2015 11.50 11.69 11.39 11.66 56,712 +0.16(+1.39%)
Aug 13, 2015 11.65 11.71 11.50 11.50 43,102 -0.14(-1.20%)
Aug 12, 2015 11.64 11.64 11.50 11.64 67,894 -0.05(-0.43%)
Aug 11, 2015 11.64 11.89 11.60 11.69 93,283 +0.02(+0.17%)
Aug 10, 2015 11.74 11.85 11.65 11.67 76,796 +0.01(+0.09%)
Aug 07, 2015 11.59 11.85 11.56 11.66 80,185 +0.04(+0.34%)
Aug 06, 2015 11.73 11.74 11.57 11.62 105,740 -0.15(-1.27%)
Aug 05, 2015 11.87 11.94 11.77 11.77 70,216 -0.01(-0.08%)
Aug 04, 2015 11.62 11.93 11.62 11.78 88,708 +0.11(+0.94%)
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.