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, 2012 7.660 7.660 7.450 7.560 46,103 -0.04(-0.53%)
Aug 30, 2012 7.450 7.860 7.430 7.600 180,130 +0.10(+1.33%)
Aug 29, 2012 7.510 7.510 7.410 7.500 47,587 -0.01(-0.13%)
Aug 27, 2012 7.500 7.510 7.290 7.510 58,470 +0.02(+0.27%)
Aug 24, 2012 7.310 7.500 7.210 7.490 48,765 +0.19(+2.60%)
Aug 23, 2012 7.380 7.550 7.290 7.300 46,860 -0.11(-1.48%)
Aug 22, 2012 7.600 7.600 7.400 7.410 84,991 -0.18(-2.37%)
Aug 21, 2012 7.540 7.690 7.450 7.590 83,820 +0.10(+1.34%)
Aug 20, 2012 7.500 7.600 7.410 7.490 41,359 +0.01(+0.13%)
Aug 17, 2012 7.490 7.600 7.410 7.480 37,406 +0.04(+0.54%)
Aug 16, 2012 7.450 7.500 7.360 7.440 54,353 -0.05(-0.67%)
Aug 15, 2012 7.280 7.500 7.140 7.490 85,961 +0.17(+2.32%)
Aug 14, 2012 7.710 7.730 7.250 7.320 91,221 -0.36(-4.69%)
Aug 13, 2012 7.720 7.730 7.530 7.680 34,265 -0.07(-0.90%)
Aug 10, 2012 7.800 7.840 7.610 7.750 49,420 -0.03(-0.39%)
Aug 09, 2012 7.680 7.850 7.650 7.780 54,720 +0.06(+0.78%)
Aug 08, 2012 7.730 7.820 7.520 7.720 68,385 -0.03(-0.39%)
Aug 07, 2012 7.610 7.930 7.530 7.750 69,085 +0.20(+2.65%)
Aug 06, 2012 7.560 8.000 7.450 7.550 175,259 -0.04(-0.53%)
Aug 03, 2012 8.000 8.200 7.430 7.590 259,181 -0.30(-3.80%)
Aug 02, 2012 9.630 9.630 7.721 7.890 770,150 -1.37(-14.79%)
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.