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 (%)
Dec 29, 2017 25.10 25.10 25.10 0 -0.20(-0.79%)
Dec 28, 2017 24.85 25.45 24.65 25.30 232,522 +0.45(+1.81%)
Dec 27, 2017 24.85 25.14 24.40 24.85 107,999 +0.00(+0.00%)
Dec 26, 2017 24.75 25.00 24.40 24.85 111,738 +0.10(+0.40%)
Dec 22, 2017 25.65 25.65 24.60 24.75 187,917 -1.05(-4.07%)
Dec 21, 2017 25.20 25.80 24.90 25.80 321,841 +0.70(+2.79%)
Dec 20, 2017 24.90 25.35 24.75 25.10 163,668 +0.30(+1.21%)
Dec 19, 2017 25.10 25.50 24.50 24.80 283,950 -0.30(-1.20%)
Dec 18, 2017 24.15 25.12 24.15 25.10 262,743 +1.10(+4.58%)
Dec 15, 2017 23.50 24.50 23.50 24.00 574,574 +0.50(+2.13%)
Dec 14, 2017 23.15 23.85 23.15 23.50 249,096 +0.35(+1.51%)
Dec 13, 2017 23.10 23.60 22.95 23.15 175,740 +0.00(+0.00%)
Dec 12, 2017 23.10 23.27 22.95 23.15 161,440 +0.00(+0.00%)
Dec 11, 2017 22.95 23.45 22.95 23.15 209,543 +0.10(+0.43%)
Dec 08, 2017 23.35 23.65 23.05 23.05 113,873 -0.20(-0.86%)
Dec 07, 2017 23.00 23.94 22.95 23.25 140,435 +0.45(+1.97%)
Dec 06, 2017 22.85 23.05 22.01 22.80 227,798 -0.05(-0.22%)
Dec 05, 2017 23.00 23.20 22.50 22.85 264,229 -0.05(-0.22%)
Dec 04, 2017 24.00 24.00 22.75 22.90 300,548 -0.75(-3.17%)
Dec 01, 2017 23.70 24.05 23.30 23.65 246,950 -0.40(-1.66%)
Nov 30, 2017 24.20 24.35 23.90 24.05 272,336 +0.05(+0.21%)
Nov 29, 2017 24.90 25.15 24.00 24.00 306,673 -0.90(-3.61%)
Nov 28, 2017 24.50 25.20 24.15 24.90 418,975 +0.45(+1.84%)
Nov 27, 2017 23.55 24.55 23.55 24.45 552,451 +0.85(+3.60%)
Nov 24, 2017 23.20 23.75 23.00 23.60 73,988 +0.35(+1.51%)
Nov 22, 2017 23.00 23.85 22.68 23.25 270,831 +0.20(+0.87%)
Nov 21, 2017 23.15 23.30 22.90 23.05 184,134 +0.10(+0.44%)
Nov 20, 2017 22.95 23.25 22.70 22.95 398,636 -0.30(-1.29%)
Nov 17, 2017 22.85 23.35 22.55 23.25 471,416 +0.25(+1.09%)
Nov 16, 2017 22.45 23.10 22.45 23.00 250,952 +0.65(+2.91%)
Nov 15, 2017 22.25 22.65 22.10 22.35 259,653 -0.05(-0.22%)
Nov 14, 2017 21.80 22.50 21.65 22.40 214,637 +0.45(+2.05%)
Nov 13, 2017 22.05 22.20 21.61 21.95 244,270 -0.35(-1.57%)
Nov 10, 2017 22.20 22.80 22.20 22.30 265,014 -0.05(-0.22%)
Nov 09, 2017 22.20 22.35 21.35 22.35 369,654 -0.15(-0.67%)
Nov 08, 2017 22.30 23.05 22.18 22.50 463,484 -0.25(-1.10%)
Nov 07, 2017 23.60 23.75 22.75 22.75 269,032 -1.05(-4.41%)
Nov 06, 2017 23.70 24.12 23.05 23.80 525,258 -0.20(-0.83%)
Nov 03, 2017 23.60 27.00 22.85 24.00 1,159,652 +1.80(+8.11%)
Nov 02, 2017 22.40 22.95 22.15 22.20 253,257 -0.40(-1.77%)
Nov 01, 2017 22.90 23.05 22.25 22.60 206,384 -0.10(-0.44%)
Oct 31, 2017 22.80 23.35 22.65 22.70 274,092 -0.05(-0.22%)
Oct 30, 2017 23.05 23.35 22.45 22.75 173,233 -0.40(-1.73%)
Oct 27, 2017 23.20 23.35 22.85 23.15 137,597 +0.20(+0.87%)
Oct 26, 2017 23.30 23.45 22.75 22.95 127,438 -0.25(-1.08%)
Oct 25, 2017 23.40 23.65 22.86 23.20 152,495 -0.15(-0.64%)
Oct 24, 2017 22.45 23.70 22.35 23.35 431,351 +1.00(+4.47%)
Oct 23, 2017 22.75 22.75 22.35 22.35 176,787 -0.35(-1.54%)
Oct 20, 2017 22.80 23.10 22.55 22.70 199,588 +0.10(+0.44%)
Oct 19, 2017 22.25 22.60 22.15 22.60 122,855 +0.20(+0.89%)
Oct 18, 2017 22.85 22.85 22.35 22.40 198,300 -0.25(-1.10%)
Oct 17, 2017 22.45 23.50 22.38 22.65 395,826 +0.35(+1.57%)
Oct 16, 2017 22.80 23.10 22.15 22.30 229,827 -0.50(-2.19%)
Oct 13, 2017 22.95 23.06 22.70 22.80 199,038 -0.05(-0.22%)
Oct 12, 2017 22.15 22.90 22.15 22.85 211,039 +0.55(+2.47%)
Oct 11, 2017 22.30 22.56 22.25 22.30 490,014 -0.05(-0.22%)
Oct 10, 2017 22.35 22.45 22.15 22.35 233,622 +0.15(+0.68%)
Oct 09, 2017 22.25 22.45 22.15 22.20 182,641 +0.05(+0.23%)
Oct 06, 2017 21.75 22.20 21.70 22.15 197,604 +0.20(+0.91%)
Oct 05, 2017 22.20 22.20 21.70 21.95 391,609 -0.20(-0.90%)
Oct 04, 2017 22.15 22.30 21.95 22.15 413,878 +0.05(+0.23%)
Oct 03, 2017 22.30 22.32 21.85 22.10 291,549 -0.15(-0.67%)
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.