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 (%)
Oct 31, 2011 12.89 12.89 12.50 12.62 59,146 -0.27(-2.09%)
Oct 28, 2011 13.12 13.30 12.85 12.89 57,732 -0.36(-2.72%)
Oct 27, 2011 13.59 13.86 13.00 13.25 110,203 +0.10(+0.76%)
Oct 26, 2011 13.59 13.59 13.01 13.15 29,501 -0.05(-0.38%)
Oct 25, 2011 13.95 14.04 12.72 13.20 51,792 -0.97(-6.85%)
Oct 24, 2011 12.97 14.26 12.50 14.17 173,918 +1.67(+13.36%)
Oct 21, 2011 12.26 13.04 12.26 12.50 123,600 +0.40(+3.31%)
Oct 20, 2011 13.70 13.70 12.07 12.10 105,302 -1.46(-10.77%)
Oct 19, 2011 14.23 14.24 13.54 13.56 31,727 -0.66(-4.64%)
Oct 18, 2011 14.01 14.49 14.01 14.22 55,990 +0.17(+1.21%)
Oct 17, 2011 14.10 14.65 13.99 14.05 52,674 -0.13(-0.92%)
Oct 14, 2011 14.50 14.50 14.01 14.18 48,502 -0.02(-0.14%)
Oct 13, 2011 14.01 14.35 13.51 14.20 34,478 +0.11(+0.78%)
Oct 12, 2011 13.28 14.11 12.91 14.09 81,354 +0.86(+6.50%)
Oct 11, 2011 13.25 13.40 12.72 13.23 114,808 -0.10(-0.75%)
Oct 10, 2011 13.45 13.45 13.10 13.33 45,227 +0.05(+0.38%)
Oct 07, 2011 14.03 14.03 12.91 13.28 54,843 -0.67(-4.80%)
Oct 06, 2011 12.81 14.41 12.70 13.95 156,404 +1.22(+9.58%)
Oct 05, 2011 13.08 13.09 12.57 12.73 29,410 -0.28(-2.15%)
Oct 04, 2011 11.82 13.01 11.18 13.01 137,770 +1.01(+8.42%)
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.