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 (%)
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%)
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.