Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.45	15.52	15.17	15.49	353,409	+0.08(+0.49%)
Sep 27, 2019	15.41	15.62	15.27	15.41	393,400	+0.06(+0.42%)
Sep 26, 2019	15.36	15.40	15.03	15.35	257,713	-0.06(-0.39%)
Sep 25, 2019	15.01	15.43	14.74	15.41	326,592	+0.47(+3.15%)
Sep 24, 2019	15.43	15.51	14.84	14.94	740,932	-0.53(-3.43%)
Sep 23, 2019	15.48	15.58	14.90	15.47	683,390	-0.34(-2.15%)
Sep 20, 2019	15.02	15.85	14.87	15.81	2,149,800	+0.78(+5.19%)
Sep 19, 2019	14.86	15.37	14.75	15.03	403,725	+0.15(+1.01%)
Sep 18, 2019	14.89	15.07	14.49	14.88	422,191	-0.02(-0.13%)
Sep 17, 2019	15.43	15.43	14.84	14.90	525,600	-0.58(-3.75%)
Sep 16, 2019	15.35	15.51	14.98	15.48	641,806	-0.03(-0.19%)
Sep 13, 2019	15.32	15.56	15.03	15.51	446,100	+0.24(+1.57%)
Sep 12, 2019	15.35	15.36	14.63	15.27	922,961	-0.08(-0.52%)
Sep 11, 2019	15.83	16.20	15.21	15.35	959,989	-0.35(-2.23%)
Sep 10, 2019	14.71	16.08	14.69	15.70	1,323,244	+0.88(+5.94%)
Sep 09, 2019	15.07	15.86	14.43	14.82	2,035,420	-0.26(-1.72%)
Sep 06, 2019	13.24	16.09	12.62	15.08	3,562,000	+2.15(+16.63%)
Sep 05, 2019	12.83	13.18	12.52	12.93	488,562	+0.19(+1.49%)
Sep 04, 2019	12.42	13.00	12.40	12.74	801,212	+0.53(+4.34%)

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.