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 (%)
Nov 30, 2016 19.00 19.00 18.25 18.50 401,420 -0.25(-1.33%)
Nov 29, 2016 18.75 19.05 18.50 18.75 305,754 -0.10(-0.53%)
Nov 28, 2016 19.55 19.57 18.75 18.85 348,572 -0.70(-3.58%)
Nov 25, 2016 19.50 19.60 19.40 19.55 100,571 +0.00(+0.00%)
Nov 23, 2016 19.55 19.55 19.55 0 +0.15(+0.77%)
Nov 22, 2016 19.25 19.57 19.20 19.40 322,984 +0.20(+1.04%)
Nov 21, 2016 19.50 19.50 19.00 19.20 400,557 -0.10(-0.52%)
Nov 18, 2016 18.90 19.50 18.85 19.30 535,664 +0.30(+1.58%)
Nov 17, 2016 18.45 19.00 18.25 19.00 956,751 +0.70(+3.83%)
Nov 16, 2016 18.45 18.62 18.15 18.30 434,540 -0.10(-0.54%)
Nov 15, 2016 18.75 19.00 18.05 18.40 653,146 -0.10(-0.54%)
Nov 14, 2016 18.20 19.13 18.12 18.50 514,963 +0.60(+3.35%)
Nov 11, 2016 17.20 17.95 17.20 17.90 640,917 +0.55(+3.17%)
Nov 10, 2016 17.35 17.80 17.15 17.35 1,541,511 +0.20(+1.17%)
Nov 09, 2016 16.70 17.15 16.30 17.15 515,179 +0.20(+1.18%)
Nov 08, 2016 17.10 17.25 16.80 16.95 606,799 -0.25(-1.45%)
Nov 07, 2016 17.05 17.27 16.90 17.20 517,035 +0.50(+2.99%)
Nov 04, 2016 15.45 17.00 14.10 16.70 1,127,263 +1.00(+6.37%)
Nov 03, 2016 15.85 16.10 15.50 15.70 490,415 -0.50(-3.09%)
Nov 02, 2016 16.40 16.75 15.80 16.20 344,513 -0.25(-1.52%)
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.