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 (%)
Sep 29, 2017	22.05	22.25	21.95	22.00	255,292	-0.10(-0.45%)
Sep 28, 2017	21.65	22.18	21.45	22.10	308,441	+0.20(+0.91%)
Sep 27, 2017	21.05	22.30	20.85	21.90	491,366	+0.90(+4.29%)
Sep 26, 2017	20.70	21.12	20.35	21.00	422,923	+0.40(+1.94%)
Sep 25, 2017	20.45	20.73	20.35	20.60	345,339	+0.00(+0.00%)
Sep 22, 2017	20.20	20.70	19.95	20.60	377,473	+0.30(+1.48%)
Sep 21, 2017	19.50	20.45	19.35	20.30	421,036	+0.75(+3.84%)
Sep 20, 2017	20.40	20.45	19.25	19.55	446,663	-0.80(-3.93%)
Sep 19, 2017	21.65	21.65	20.35	20.35	361,774	-1.35(-6.22%)
Sep 18, 2017	20.90	22.00	20.60	21.70	554,454	+1.20(+5.85%)
Sep 15, 2017	20.60	20.73	20.30	20.50	380,637	-0.05(-0.24%)
Sep 14, 2017	20.25	20.81	20.15	20.55	232,433	+0.30(+1.48%)
Sep 13, 2017	20.45	20.85	20.20	20.25	322,834	-0.35(-1.70%)
Sep 12, 2017	20.40	20.70	20.10	20.60	439,921	+0.20(+0.98%)
Sep 11, 2017	19.30	20.62	19.16	20.40	344,075	+1.35(+7.09%)
Sep 08, 2017	19.60	19.60	19.00	19.05	159,385	-0.60(-3.05%)
Sep 07, 2017	19.85	19.85	19.45	19.65	173,308	-0.10(-0.51%)
Sep 06, 2017	19.85	20.00	19.10	19.75	382,600	-0.15(-0.75%)
Sep 05, 2017	19.85	20.10	19.62	19.90	210,303	-0.05(-0.25%)

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.