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 (%)
Jul 31, 2018 34.40 34.95 33.55 34.30 675,163 -0.05(-0.15%)
Jul 30, 2018 35.05 35.25 33.40 34.35 683,174 -0.95(-2.69%)
Jul 27, 2018 36.20 36.60 35.25 35.30 964,800 -1.30(-3.55%)
Jul 26, 2018 37.15 36.25 36.60 259,644 -0.55(-1.48%)
Jul 25, 2018 37.10 37.50 36.80 37.15 375,698 +0.30(+0.81%)
Jul 24, 2018 37.75 38.25 36.55 36.85 673,058 -0.50(-1.34%)
Jul 23, 2018 37.50 37.85 36.70 37.35 349,060 -0.55(-1.45%)
Jul 20, 2018 37.30 38.60 37.01 37.90 832,710 +0.90(+2.43%)
Jul 19, 2018 38.15 36.98 37.00 2,920,157 -0.85(-2.25%)
Jul 18, 2018 37.40 38.20 36.90 37.85 595,222 +0.55(+1.47%)
Jul 17, 2018 36.70 38.03 35.85 37.30 563,554 -1.10(-2.86%)
Jul 16, 2018 38.50 38.90 37.90 38.40 256,573 -0.05(-0.13%)
Jul 13, 2018 37.75 38.60 37.30 38.45 250,240 +0.85(+2.26%)
Jul 12, 2018 37.20 37.75 36.76 37.60 253,554 +0.75(+2.04%)
Jul 11, 2018 36.55 37.30 36.16 36.85 137,232 +0.00(+0.00%)
Jul 10, 2018 37.25 37.75 36.75 36.85 189,405 -0.25(-0.67%)
Jul 09, 2018 37.00 37.69 36.45 37.10 289,513 +0.20(+0.54%)
Jul 06, 2018 36.65 37.40 36.35 36.90 166,801 +0.25(+0.68%)
Jul 05, 2018 36.45 36.75 36.00 36.65 175,590 +0.55(+1.52%)
Jul 03, 2018 36.10 36.10 36.10 0 +0.30(+0.84%)
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.