Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.50	23.69	23.15	23.60	283,434	+0.15(+0.64%)
Jul 28, 2017	23.60	23.85	23.10	23.45	283,432	-0.25(-1.05%)
Jul 27, 2017	23.95	24.35	23.30	23.70	274,924	-0.05(-0.21%)
Jul 26, 2017	23.50	23.85	23.25	23.75	209,614	+0.30(+1.28%)
Jul 25, 2017	23.40	23.55	23.15	23.45	154,324	+0.10(+0.43%)
Jul 24, 2017	23.20	23.50	22.90	23.35	194,415	+0.20(+0.86%)
Jul 21, 2017	23.30	23.35	22.75	23.15	173,183	-0.15(-0.64%)
Jul 20, 2017	23.45	23.75	23.15	23.30	204,013	-0.20(-0.85%)
Jul 19, 2017	23.00	23.75	22.85	23.50	442,188	+0.60(+2.62%)
Jul 18, 2017	22.40	23.20	22.20	22.90	503,212	+0.40(+1.78%)
Jul 17, 2017	22.40	23.25	22.15	22.50	429,630	+0.15(+0.67%)
Jul 14, 2017	21.85	22.40	21.45	22.35	241,515	+0.55(+2.52%)
Jul 13, 2017	22.35	22.50	21.65	21.80	178,359	-0.60(-2.68%)
Jul 12, 2017	22.00	22.85	22.00	22.40	288,305	+0.55(+2.52%)
Jul 11, 2017	21.75	22.00	21.35	21.85	152,984	+0.05(+0.23%)
Jul 10, 2017	21.80	22.05	21.40	21.80	244,248	+0.05(+0.23%)
Jul 07, 2017	20.75	21.80	20.70	21.75	320,646	+1.10(+5.33%)
Jul 06, 2017	20.90	21.00	20.35	20.65	320,821	-0.40(-1.90%)
Jul 05, 2017	20.90	21.32	20.75	21.05	450,006	+0.15(+0.72%)

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.