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, 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%)
Oct 01, 2018 35.76 36.33 34.96 35.30 408,263 -0.35(-0.98%)
Sep 28, 2018 35.15 36.85 35.15 35.65 601,900 +0.50(+1.42%)
Sep 27, 2018 36.35 36.85 34.65 35.15 939,572 -1.05(-2.90%)
Sep 26, 2018 38.00 38.05 35.95 36.20 408,203 -1.80(-4.74%)
Sep 25, 2018 37.10 38.27 37.02 38.00 299,255 +1.10(+2.98%)
Sep 24, 2018 36.75 37.60 36.00 36.90 309,947 -0.05(-0.14%)
Sep 21, 2018 39.25 40.30 36.70 36.95 1,623,500 -2.30(-5.86%)
Sep 20, 2018 39.00 39.85 38.55 39.25 304,382 +0.20(+0.51%)
Sep 19, 2018 40.75 41.20 38.45 39.05 256,181 -1.80(-4.41%)
Sep 18, 2018 40.05 40.90 39.85 40.85 158,441 +0.55(+1.36%)
Sep 17, 2018 41.35 42.56 40.00 40.30 346,182 -1.00(-2.42%)
Sep 14, 2018 41.10 41.40 40.85 41.30 229,800 +0.15(+0.36%)
Sep 13, 2018 41.30 41.45 40.85 41.15 178,699 +0.10(+0.24%)
Sep 12, 2018 41.10 41.80 39.90 41.05 269,010 +0.05(+0.12%)
Sep 11, 2018 41.10 41.80 40.60 41.00 216,631 -0.35(-0.85%)
Sep 10, 2018 43.00 43.20 41.25 41.35 208,242 -1.45(-3.39%)
Sep 07, 2018 42.95 43.62 42.40 42.80 629,000 +0.00(+0.00%)
Sep 06, 2018 42.85 43.30 42.00 42.80 445,976 +0.05(+0.12%)
Sep 05, 2018 42.20 43.15 41.20 42.75 398,172 +0.95(+2.27%)
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.