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 (%)
Apr 30, 2012	7.990	8.570	7.980	7.990	86,377	+0.04(+0.50%)
Apr 27, 2012	8.000	8.260	7.790	7.950	296,274	+0.03(+0.38%)
Apr 26, 2012	8.370	8.380	7.900	7.920	352,935	-0.46(-5.49%)
Apr 25, 2012	8.230	8.850	8.060	8.380	166,639	+0.24(+2.95%)
Apr 24, 2012	8.360	8.400	8.020	8.140	67,082	-0.25(-2.98%)
Apr 23, 2012	8.480	8.630	8.190	8.390	72,384	-0.16(-1.87%)
Apr 20, 2012	9.400	9.450	8.400	8.550	140,186	-0.45(-5.00%)
Apr 19, 2012	9.070	9.260	9.000	9.000	77,800	-0.05(-0.55%)
Apr 18, 2012	9.260	9.500	9.050	9.050	31,578	-0.21(-2.27%)
Apr 17, 2012	9.300	9.510	9.200	9.260	68,505	-0.03(-0.32%)
Apr 16, 2012	9.300	9.400	9.160	9.290	49,802	+0.00(+0.00%)
Apr 13, 2012	9.330	9.640	9.050	9.290	60,891	-0.04(-0.43%)
Apr 12, 2012	9.600	9.630	9.190	9.330	83,660	-0.30(-3.12%)
Apr 11, 2012	9.590	9.650	9.340	9.630	134,739	+0.12(+1.26%)
Apr 10, 2012	9.930	10.38	9.420	9.510	108,552	-0.49(-4.90%)
Apr 09, 2012	10.00	10.11	9.880	10.00	63,563	-0.15(-1.48%)
Apr 05, 2012	10.10	10.18	10.00	10.15	32,533	-0.04(-0.39%)
Apr 04, 2012	10.41	10.41	9.950	10.19	109,768	-0.15(-1.45%)
Apr 03, 2012	10.61	10.63	10.10	10.34	132,448	-0.29(-2.73%)

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.