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, 2011 11.91 12.12 11.57 12.12 39,034 +0.72(+6.32%)
Nov 29, 2011 11.76 11.76 11.37 11.40 10,765 -0.40(-3.39%)
Nov 28, 2011 11.80 11.91 11.51 11.80 44,400 +0.33(+2.88%)
Nov 25, 2011 11.00 11.69 11.00 11.47 11,957 +0.44(+3.99%)
Nov 23, 2011 11.19 11.43 10.88 11.03 29,554 -0.20(-1.78%)
Nov 22, 2011 11.55 11.59 11.20 11.23 28,138 -0.20(-1.75%)
Nov 21, 2011 12.20 12.20 11.20 11.43 40,898 -0.26(-2.22%)
Nov 18, 2011 11.81 11.93 11.61 11.69 22,948 +0.04(+0.34%)
Nov 17, 2011 11.77 11.86 11.50 11.65 13,656 -0.21(-1.77%)
Nov 16, 2011 11.46 12.25 11.40 11.86 105,431 +0.23(+1.98%)
Nov 15, 2011 11.64 11.72 11.55 11.63 34,811 +0.00(+0.00%)
Nov 14, 2011 11.73 11.75 11.31 11.63 62,272 -0.22(-1.86%)
Nov 11, 2011 12.21 12.27 11.75 11.85 43,819 -0.15(-1.25%)
Nov 10, 2011 12.62 12.62 11.41 12.00 207,056 +0.19(+1.61%)
Nov 09, 2011 11.64 11.99 11.14 11.81 94,487 -0.12(-1.01%)
Nov 08, 2011 11.68 12.06 11.16 11.93 146,914 +0.97(+8.85%)
Nov 07, 2011 11.32 11.42 10.62 10.96 108,276 -0.36(-3.18%)
Nov 04, 2011 12.53 12.53 11.30 11.32 223,272 -1.33(-10.51%)
Nov 03, 2011 12.87 12.87 12.00 12.65 171,130 +0.15(+1.20%)
Nov 02, 2011 12.43 12.76 12.07 12.50 57,626 +0.35(+2.88%)
Nov 01, 2011 12.50 12.50 11.95 12.15 37,663 -0.47(-3.72%)
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%)
Oct 03, 2011 11.82 12.25 11.06 12.00 128,500 -0.04(-0.33%)
Sep 30, 2011 11.86 12.04 11.52 12.04 563,445 -0.06(-0.50%)
Sep 29, 2011 12.40 12.62 11.72 12.10 55,715 +0.03(+0.25%)
Sep 28, 2011 12.45 12.57 11.94 12.07 86,695 -0.31(-2.50%)
Sep 27, 2011 12.47 12.60 12.05 12.38 101,739 +0.23(+1.89%)
Sep 26, 2011 12.25 12.44 11.33 12.15 102,084 +0.00(+0.00%)
Sep 23, 2011 12.53 12.56 12.00 12.15 156,696 -0.53(-4.18%)
Sep 22, 2011 13.50 13.50 12.15 12.68 191,266 -1.12(-8.12%)
Sep 21, 2011 14.23 14.74 13.50 13.80 155,657 +0.10(+0.73%)
Sep 20, 2011 13.57 14.58 13.20 13.70 452,732 +0.97(+7.62%)
Sep 19, 2011 13.39 13.39 12.50 12.73 64,163 -0.34(-2.60%)
Sep 16, 2011 12.53 13.31 12.25 13.07 45,544 +0.64(+5.15%)
Sep 15, 2011 12.29 12.80 12.05 12.43 41,231 +0.26(+2.14%)
Sep 14, 2011 13.03 13.70 12.07 12.17 149,414 -0.91(-6.96%)
Sep 13, 2011 12.94 13.20 12.50 13.08 16,446 +0.27(+2.11%)
Sep 12, 2011 12.50 13.24 12.29 12.81 57,094 +0.11(+0.87%)
Sep 09, 2011 12.56 12.70 12.48 12.70 29,474 +0.10(+0.79%)
Sep 08, 2011 12.54 12.93 12.22 12.60 95,215 +0.04(+0.32%)
Sep 07, 2011 13.81 14.00 12.50 12.56 108,112 -0.35(-2.75%)
Sep 06, 2011 12.90 13.00 12.55 12.91 45,285 -0.25(-1.86%)
Sep 02, 2011 13.84 13.92 13.16 13.16 65,221 -0.84(-6.00%)
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.