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 (%)
Dec 31, 2018 24.91 25.31 24.41 25.26 210,900 +0.54(+2.18%)
Dec 28, 2018 24.88 25.09 24.03 24.72 267,900 -0.06(-0.24%)
Dec 27, 2018 24.61 24.93 23.87 24.78 213,153 -0.34(-1.35%)
Dec 26, 2018 24.26 25.24 23.74 25.12 748,943 +1.12(+4.67%)
Dec 24, 2018 23.65 24.38 23.56 24.00 381,100 -0.10(-0.41%)
Dec 21, 2018 24.52 24.82 23.50 24.10 1,246,700 -0.31(-1.27%)
Dec 20, 2018 25.32 25.78 24.05 24.41 498,641 -1.19(-4.65%)
Dec 19, 2018 25.55 26.32 25.07 25.60 429,893 +0.02(+0.08%)
Dec 18, 2018 25.67 25.99 24.96 25.58 358,495 +0.29(+1.15%)
Dec 17, 2018 25.55 25.89 24.88 25.29 395,864 -0.32(-1.25%)
Dec 14, 2018 26.57 26.87 25.31 25.61 302,600 -1.37(-5.08%)
Dec 13, 2018 27.40 27.73 26.57 26.98 327,047 -0.17(-0.63%)
Dec 12, 2018 26.78 27.24 26.46 27.15 375,807 +0.82(+3.11%)
Dec 11, 2018 27.02 27.10 25.75 26.33 238,248 -0.34(-1.27%)
Dec 10, 2018 26.24 26.86 26.12 26.67 336,626 +0.42(+1.60%)
Dec 07, 2018 28.57 28.67 25.92 26.25 398,600 -2.26(-7.93%)
Dec 06, 2018 27.02 28.51 27.02 28.51 676,826 +0.90(+3.26%)
Dec 04, 2018 28.26 28.76 27.37 27.61 425,500 -0.89(-3.12%)
Dec 03, 2018 29.15 29.15 27.98 28.50 286,580 +0.17(+0.60%)
Nov 30, 2018 27.95 28.50 27.89 28.33 323,300 +0.38(+1.36%)
Nov 29, 2018 27.67 28.34 27.28 27.95 230,354 +0.23(+0.83%)
Nov 28, 2018 27.12 27.72 27.10 27.72 396,477 +0.79(+2.93%)
Nov 27, 2018 26.84 27.39 26.62 26.93 268,930 -0.23(-0.85%)
Nov 26, 2018 26.96 27.49 26.63 27.16 564,215 +0.54(+2.03%)
Nov 23, 2018 26.55 27.27 26.27 26.62 117,100 -0.21(-0.78%)
Nov 21, 2018 26.83 26.83 26.83 0 +0.50(+1.90%)
Nov 20, 2018 26.00 27.32 25.60 26.33 1,272,039 +0.42(+1.62%)
Nov 19, 2018 27.51 27.51 25.76 25.91 1,327,116 -1.76(-6.36%)
Nov 16, 2018 28.04 28.56 27.33 27.67 398,200 -0.31(-1.11%)
Nov 15, 2018 26.78 28.28 26.72 27.98 460,626 +1.24(+4.64%)
Nov 14, 2018 27.67 27.97 26.71 26.74 439,609 -0.61(-2.23%)
Nov 13, 2018 27.88 28.27 27.15 27.35 353,122 -0.21(-0.76%)
Nov 12, 2018 29.57 30.06 27.27 27.56 597,345 -2.18(-7.33%)
Nov 09, 2018 30.29 30.41 29.19 29.74 279,600 -0.89(-2.91%)
Nov 08, 2018 30.14 30.65 29.62 30.63 416,776 +0.43(+1.42%)
Nov 07, 2018 29.89 30.79 29.78 30.20 498,174 +0.60(+2.03%)
Nov 06, 2018 28.40 30.17 28.40 29.60 971,920 +1.19(+4.19%)
Nov 05, 2018 27.20 28.59 26.66 28.41 830,855 +1.44(+5.34%)
Nov 02, 2018 28.00 29.40 26.64 26.97 4,284,200 -8.54(-24.05%)
Nov 01, 2018 34.52 35.74 33.76 35.51 352,108 +1.30(+3.80%)
Oct 31, 2018 33.39 34.71 33.16 34.21 265,079 +1.31(+3.98%)
Oct 30, 2018 32.13 33.31 31.58 32.90 165,349 +0.71(+2.21%)
Oct 29, 2018 33.26 34.03 31.69 32.19 219,760 -0.97(-2.93%)
Oct 26, 2018 32.76 33.56 32.24 33.16 246,500 -0.23(-0.69%)
Oct 25, 2018 32.69 33.49 32.65 33.39 282,235 +1.03(+3.18%)
Oct 24, 2018 34.25 34.59 32.33 32.36 238,208 -2.03(-5.90%)
Oct 23, 2018 34.46 35.20 33.36 34.39 338,380 -0.64(-1.83%)
Oct 22, 2018 35.18 35.47 34.66 35.03 249,627 +0.00(+0.00%)
Oct 19, 2018 36.09 36.40 34.59 35.03 491,700 -0.94(-2.61%)
Oct 18, 2018 35.74 36.26 35.34 35.97 422,690 +0.02(+0.06%)
Oct 17, 2018 35.98 36.28 35.22 35.95 348,222 +0.01(+0.03%)
Oct 16, 2018 34.12 36.12 33.66 35.94 487,093 +2.03(+5.99%)
Oct 15, 2018 33.74 34.13 33.01 33.91 309,213 +0.21(+0.62%)
Oct 12, 2018 33.92 34.70 33.46 33.70 552,000 +1.01(+3.09%)
Oct 11, 2018 32.23 33.15 32.14 32.69 406,466 +0.33(+1.02%)
Oct 10, 2018 33.84 33.84 32.02 32.36 430,160 -1.55(-4.57%)
Oct 09, 2018 33.82 34.74 33.82 33.91 360,086 -0.04(-0.12%)
Oct 08, 2018 34.99 34.99 32.34 33.95 717,020 -1.25(-3.55%)
Oct 05, 2018 35.21 35.43 34.34 35.20 623,200 +1.25(+3.68%)
Oct 04, 2018 34.68 34.98 33.62 33.95 375,632 -0.78(-2.25%)
Oct 03, 2018 34.91 35.40 34.60 34.73 316,408 +0.01(+0.03%)
Oct 02, 2018 35.12 35.45 34.55 34.72 347,345 -0.58(-1.64%)
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.