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 (%)
Sep 30, 2016 14.78 15.44 14.75 15.36 505,089 +0.58(+3.92%)
Sep 29, 2016 15.26 15.34 14.74 14.78 220,342 -0.48(-3.15%)
Sep 28, 2016 15.48 15.48 15.23 15.26 221,803 -0.14(-0.91%)
Sep 27, 2016 15.35 15.47 15.17 15.40 263,419 +0.09(+0.59%)
Sep 26, 2016 15.24 15.32 14.95 15.31 330,525 +0.29(+1.93%)
Sep 23, 2016 14.83 15.32 14.72 15.02 616,485 +0.22(+1.49%)
Sep 22, 2016 14.72 14.96 14.52 14.80 322,590 +0.24(+1.65%)
Sep 21, 2016 14.29 14.72 14.21 14.56 375,850 +0.31(+2.18%)
Sep 20, 2016 14.30 14.32 14.10 14.25 271,643 +0.06(+0.42%)
Sep 19, 2016 14.07 14.41 14.07 14.19 243,943 +0.12(+0.85%)
Sep 16, 2016 13.75 14.13 13.68 14.07 405,025 +0.22(+1.59%)
Sep 15, 2016 13.72 13.90 13.65 13.85 259,347 +0.11(+0.80%)
Sep 14, 2016 13.49 13.83 13.46 13.74 184,066 +0.21(+1.55%)
Sep 13, 2016 13.92 13.97 13.43 13.53 252,556 -0.51(-3.63%)
Sep 12, 2016 13.74 14.11 13.50 14.04 281,010 +0.15(+1.08%)
Sep 09, 2016 14.47 14.51 13.76 13.89 371,691 -0.61(-4.21%)
Sep 08, 2016 14.59 14.71 14.38 14.50 332,058 -0.02(-0.14%)
Sep 07, 2016 14.20 14.59 14.13 14.52 431,241 +0.37(+2.61%)
Sep 06, 2016 14.26 14.35 14.26 14.15 183,374 -0.10(-0.70%)
Sep 02, 2016 13.78 14.25 14.25 14.25 242,400 +0.32(+2.30%)
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.