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, 2014 10.74 11.15 10.54 10.94 110,046 +0.53(+5.09%)
Oct 30, 2014 10.07 10.60 10.07 10.41 74,857 +0.01(+0.10%)
Oct 29, 2014 10.40 10.45 10.24 10.40 49,731 +0.00(+0.00%)
Oct 28, 2014 10.01 10.44 9.900 10.40 86,057 +0.42(+4.21%)
Oct 27, 2014 10.07 10.13 10.13 9.980 22,549 -0.15(-1.48%)
Oct 24, 2014 10.21 10.38 10.10 10.13 29,560 -0.07(-0.69%)
Oct 23, 2014 10.05 10.27 9.980 10.20 31,078 +0.25(+2.51%)
Oct 22, 2014 10.12 10.14 9.770 9.950 28,187 -0.16(-1.58%)
Oct 21, 2014 10.32 10.32 9.870 10.11 43,105 -0.19(-1.84%)
Oct 20, 2014 10.15 10.15 10.03 10.30 25,500 +0.06(+0.59%)
Oct 17, 2014 10.72 10.72 10.24 10.24 24,575 -0.35(-3.31%)
Oct 16, 2014 10.22 10.70 10.10 10.59 32,559 +0.16(+1.53%)
Oct 15, 2014 10.08 10.45 9.810 10.43 63,868 +0.16(+1.56%)
Oct 14, 2014 10.44 10.50 10.13 10.27 87,967 -0.03(-0.29%)
Oct 13, 2014 9.680 10.38 9.650 10.30 97,271 +0.58(+5.97%)
Oct 10, 2014 10.02 10.24 9.670 9.720 89,744 -0.26(-2.61%)
Oct 09, 2014 10.76 10.76 9.960 9.980 44,469 -0.77(-7.16%)
Oct 08, 2014 10.32 10.78 10.20 10.75 38,346 +0.37(+3.56%)
Oct 07, 2014 10.46 10.50 10.20 10.38 51,484 -0.11(-1.05%)
Oct 06, 2014 10.58 10.61 10.27 10.49 44,854 +0.00(+0.00%)
Oct 03, 2014 10.43 10.65 10.30 10.49 48,259 +0.18(+1.75%)
Oct 02, 2014 9.980 10.45 9.980 10.31 43,951 +0.30(+3.00%)
Oct 01, 2014 10.30 10.30 9.760 10.01 67,050 -0.23(-2.25%)
Sep 30, 2014 10.20 10.37 10.12 10.24 109,824 +0.00(+0.00%)
Sep 29, 2014 10.52 10.65 10.18 10.24 71,640 -0.47(-4.39%)
Sep 26, 2014 10.84 10.93 10.63 10.71 38,514 -0.09(-0.83%)
Sep 25, 2014 11.17 11.24 10.75 10.80 47,049 -0.37(-3.31%)
Sep 24, 2014 11.02 11.25 10.92 11.17 58,334 +0.29(+2.67%)
Sep 23, 2014 10.55 11.04 10.55 10.88 90,011 +0.34(+3.23%)
Sep 22, 2014 10.73 10.88 10.41 10.54 80,376 -0.29(-2.68%)
Sep 19, 2014 11.13 11.35 10.72 10.83 186,649 -0.26(-2.34%)
Sep 18, 2014 10.94 11.11 10.87 11.09 60,282 +0.21(+1.93%)
Sep 17, 2014 10.87 11.10 10.80 10.88 40,039 +0.02(+0.18%)
Sep 16, 2014 10.88 11.07 10.81 10.86 34,680 -0.08(-0.73%)
Sep 15, 2014 11.05 11.09 10.87 10.94 45,412 -0.08(-0.73%)
Sep 12, 2014 11.13 11.15 10.91 11.02 57,061 -0.18(-1.61%)
Sep 11, 2014 11.11 11.25 10.97 11.20 48,491 +0.01(+0.09%)
Sep 10, 2014 10.99 11.26 10.96 11.19 38,856 +0.23(+2.10%)
Sep 09, 2014 11.34 11.46 10.95 10.96 64,765 -0.43(-3.78%)
Sep 08, 2014 10.97 11.50 10.95 11.39 102,465 +0.45(+4.11%)
Sep 05, 2014 10.80 10.98 10.80 10.94 33,020 +0.09(+0.83%)
Sep 04, 2014 10.81 10.99 10.80 10.85 72,261 -0.02(-0.18%)
Sep 03, 2014 10.86 10.97 10.84 10.87 46,537 +0.02(+0.18%)
Sep 02, 2014 10.70 10.89 10.61 10.85 69,004 +0.19(+1.78%)
Aug 29, 2014 10.49 10.66 10.66 10.66 20,100 +0.17(+1.62%)
Aug 28, 2014 10.53 10.55 10.49 10.49 39,387 -0.11(-1.04%)
Aug 27, 2014 10.45 10.69 10.29 10.60 87,081 +0.19(+1.83%)
Aug 26, 2014 10.50 10.55 10.25 10.41 73,689 -0.08(-0.76%)
Aug 25, 2014 10.56 10.69 10.34 10.49 55,711 -0.02(-0.19%)
Aug 22, 2014 10.49 10.63 10.41 10.51 62,054 -0.06(-0.57%)
Aug 21, 2014 10.55 10.62 10.42 10.57 73,999 -0.05(-0.47%)
Aug 20, 2014 10.56 10.68 10.49 10.62 76,638 +0.02(+0.19%)
Aug 19, 2014 10.88 10.90 10.55 10.60 42,293 -0.27(-2.48%)
Aug 18, 2014 10.65 10.87 10.49 10.87 60,173 +0.33(+3.13%)
Aug 15, 2014 10.89 10.90 10.50 10.54 60,494 -0.25(-2.32%)
Aug 14, 2014 10.96 10.97 10.71 10.79 57,966 -0.20(-1.82%)
Aug 13, 2014 10.80 11.06 10.79 10.99 152,629 +0.14(+1.29%)
Aug 12, 2014 10.90 10.94 10.78 10.85 64,083 -0.11(-1.00%)
Aug 11, 2014 10.83 11.22 10.70 10.96 81,376 +0.21(+1.95%)
Aug 08, 2014 10.32 10.79 10.31 10.75 185,360 +0.42(+4.07%)
Aug 07, 2014 10.53 10.60 10.24 10.33 49,562 -0.15(-1.43%)
Aug 06, 2014 10.36 10.79 10.36 10.48 138,016 +0.19(+1.85%)
Aug 05, 2014 10.18 10.37 10.14 10.29 123,499 +0.07(+0.68%)
Aug 04, 2014 9.720 10.26 9.680 10.22 106,030 +0.51(+5.25%)
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.