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 (%)
Feb 28, 2018	28.40	28.65	28.05	28.15	203,277	-0.15(-0.53%)
Feb 27, 2018	28.95	29.10	28.20	28.30	189,431	-0.70(-2.41%)
Feb 26, 2018	29.25	29.59	28.85	29.00	305,078	-0.20(-0.68%)
Feb 23, 2018	29.35	29.85	28.90	29.20	335,330	+0.10(+0.34%)
Feb 22, 2018	28.90	29.70	28.90	29.10	305,441	+0.25(+0.87%)
Feb 21, 2018	28.75	29.45	28.45	28.85	434,000	+0.25(+0.87%)
Feb 20, 2018	27.70	29.05	27.50	28.60	565,901	+0.80(+2.88%)
Feb 16, 2018		27.80	27.80	27.80	0	-0.55(-1.94%)
Feb 15, 2018	26.20	28.40	26.10	28.35	975,252	+1.83(+6.88%)
Feb 14, 2018		26.55	23.00	26.52	1,717,789	+4.82(+22.24%)
Feb 13, 2018	20.60	21.90	20.55	21.70	924,580	+0.55(+2.60%)
Feb 12, 2018	21.85	21.85	20.80	21.15	357,474	-0.40(-1.86%)
Feb 09, 2018	21.60	21.95	20.85	21.55	317,344	+0.15(+0.70%)
Feb 08, 2018	22.40	22.40	21.40	21.40	227,425	-1.00(-4.46%)
Feb 07, 2018	22.65	22.70	22.20	22.40	207,990	-0.35(-1.54%)
Feb 06, 2018	22.15	23.25	21.85	22.75	370,075	+0.05(+0.22%)
Feb 05, 2018	23.25	23.90	22.60	22.70	243,356	-0.90(-3.81%)
Feb 02, 2018	24.30	24.35	23.25	23.60	294,693	-0.95(-3.87%)

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.