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 (%)
Feb 28, 2017 19.60 19.70 19.30 19.45 297,538 -0.25(-1.27%)
Feb 27, 2017 19.50 19.85 19.45 19.70 209,745 +0.15(+0.77%)
Feb 24, 2017 19.05 19.65 19.05 19.55 281,561 +0.30(+1.56%)
Feb 23, 2017 19.65 19.70 18.80 19.25 365,047 -0.40(-2.04%)
Feb 22, 2017 19.60 19.85 19.35 19.65 274,591 +0.00(+0.00%)
Feb 21, 2017 19.65 19.82 19.35 19.65 246,482 +0.05(+0.26%)
Feb 17, 2017 19.60 19.60 19.60 0 -0.15(-0.76%)
Feb 16, 2017 19.60 19.90 19.20 19.75 262,175 +0.15(+0.77%)
Feb 15, 2017 19.50 20.15 19.28 19.60 372,796 +0.00(+0.00%)
Feb 14, 2017 19.35 20.45 19.30 19.60 671,725 +0.10(+0.51%)
Feb 13, 2017 19.15 19.90 19.15 19.50 585,659 +0.35(+1.83%)
Feb 10, 2017 19.25 19.55 18.10 19.15 1,306,403 -1.12(-5.55%)
Feb 09, 2017 20.05 20.69 20.00 20.27 705,596 -0.12(-0.61%)
Feb 08, 2017 20.35 20.70 19.85 20.40 357,315 +0.05(+0.25%)
Feb 07, 2017 20.30 20.80 20.25 20.35 397,130 +0.15(+0.74%)
Feb 06, 2017 21.00 21.30 20.00 20.20 430,793 -0.20(-0.98%)
Feb 03, 2017 19.05 20.48 19.05 20.40 767,512 +1.35(+7.09%)
Feb 02, 2017 19.10 19.50 18.75 19.05 411,165 -0.10(-0.52%)
Feb 01, 2017 18.00 19.90 18.00 19.15 1,133,617 +1.90(+11.01%)
Jan 31, 2017 16.80 17.40 16.75 17.25 264,721 +0.40(+2.37%)
Jan 30, 2017 16.55 16.95 16.55 16.85 278,440 +0.20(+1.20%)
Jan 27, 2017 16.75 16.75 16.55 16.65 156,857 -0.05(-0.30%)
Jan 26, 2017 16.70 16.84 16.60 16.70 174,888 -0.05(-0.30%)
Jan 25, 2017 17.00 17.30 16.60 16.75 250,469 -0.15(-0.89%)
Jan 24, 2017 16.40 17.00 16.23 16.90 240,957 +0.55(+3.36%)
Jan 23, 2017 16.50 16.50 15.90 16.35 317,372 -0.25(-1.51%)
Jan 20, 2017 16.80 17.00 16.50 16.60 164,590 -0.20(-1.19%)
Jan 19, 2017 16.90 17.00 16.70 16.80 296,910 -0.20(-1.18%)
Jan 18, 2017 17.05 17.05 16.50 17.00 352,223 +0.00(+0.00%)
Jan 17, 2017 18.00 18.14 16.77 17.00 387,605 -0.90(-5.03%)
Jan 13, 2017 17.90 17.90 17.90 0 +0.75(+4.37%)
Jan 12, 2017 16.80 17.20 16.75 17.15 354,399 +0.25(+1.48%)
Jan 11, 2017 16.30 17.05 16.30 16.90 598,850 +0.60(+3.68%)
Jan 10, 2017 16.10 16.35 16.05 16.30 197,787 +0.25(+1.56%)
Jan 09, 2017 15.50 16.10 15.30 16.05 323,347 +0.50(+3.22%)
Jan 06, 2017 15.60 15.78 15.35 15.55 362,118 -0.20(-1.27%)
Jan 05, 2017 15.75 15.95 15.50 15.75 260,405 -0.05(-0.32%)
Jan 04, 2017 15.60 16.05 15.41 15.80 575,922 +0.20(+1.28%)
Jan 03, 2017 16.55 16.55 15.47 15.60 805,417 -0.80(-4.88%)
Dec 30, 2016 16.40 16.40 16.40 0 -0.55(-3.24%)
Dec 29, 2016 16.60 16.95 16.50 16.95 188,055 +0.40(+2.42%)
Dec 28, 2016 16.30 16.80 16.00 16.55 278,448 +0.05(+0.30%)
Dec 27, 2016 16.80 17.05 16.50 16.50 204,580 -0.40(-2.37%)
Dec 23, 2016 16.90 16.90 16.90 0 -0.05(-0.29%)
Dec 22, 2016 17.00 17.15 16.33 16.95 278,201 -0.05(-0.29%)
Dec 21, 2016 16.80 17.15 16.65 17.00 297,595 +0.20(+1.19%)
Dec 20, 2016 15.70 16.90 15.70 16.80 423,864 +1.05(+6.67%)
Dec 19, 2016 15.70 16.10 15.30 15.75 498,318 -0.15(-0.94%)
Dec 16, 2016 15.45 16.40 15.45 15.90 718,776 +0.45(+2.91%)
Dec 15, 2016 16.70 16.75 15.04 15.45 1,344,130 -1.35(-8.04%)
Dec 14, 2016 17.30 17.45 16.65 16.80 338,564 -0.50(-2.89%)
Dec 13, 2016 17.35 17.60 17.20 17.30 345,072 +0.10(+0.58%)
Dec 12, 2016 17.65 17.90 17.15 17.20 285,294 -0.45(-2.55%)
Dec 09, 2016 18.00 18.15 17.60 17.65 240,166 -0.25(-1.40%)
Dec 08, 2016 17.95 18.25 17.90 17.90 294,531 -0.15(-0.83%)
Dec 07, 2016 18.15 18.45 17.85 18.05 196,888 -0.20(-1.10%)
Dec 06, 2016 18.20 18.30 17.62 18.25 269,608 +0.00(+0.00%)
Dec 05, 2016 18.00 18.55 17.85 18.25 221,589 +0.30(+1.67%)
Dec 02, 2016 17.60 18.25 17.25 17.95 313,589 +0.25(+1.41%)
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.