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 (%)
May 31, 2018 39.25 39.35 38.01 38.80 706,067 -0.35(-0.89%)
May 30, 2018 38.35 39.45 38.35 39.15 325,928 +1.25(+3.30%)
May 29, 2018 36.85 38.05 36.70 37.90 384,041 +0.85(+2.29%)
May 25, 2018 37.05 37.05 37.05 0 +0.70(+1.93%)
May 24, 2018 36.00 36.50 35.95 36.35 197,239 +0.30(+0.83%)
May 23, 2018 35.65 36.35 35.60 36.05 337,180 +0.15(+0.42%)
May 22, 2018 36.05 36.15 35.65 35.90 223,121 +0.10(+0.28%)
May 21, 2018 35.85 36.03 35.25 35.80 189,800 +0.15(+0.42%)
May 18, 2018 35.20 36.40 35.20 35.65 291,275 +0.45(+1.28%)
May 17, 2018 34.50 35.35 34.50 35.20 267,262 +0.50(+1.44%)
May 16, 2018 34.40 34.95 34.00 34.70 276,596 +0.30(+0.87%)
May 15, 2018 34.25 35.05 34.01 34.40 219,650 +0.25(+0.73%)
May 14, 2018 34.80 35.85 33.95 34.15 231,953 -0.50(-1.44%)
May 11, 2018 34.70 35.40 34.26 34.65 244,070 -0.25(-0.72%)
May 10, 2018 35.20 37.20 34.45 34.90 732,651 -0.10(-0.29%)
May 09, 2018 35.00 35.30 33.71 35.00 611,876 +0.10(+0.29%)
May 08, 2018 34.95 35.80 33.30 34.90 1,308,859 +2.15(+6.56%)
May 07, 2018 32.45 33.40 31.50 32.75 467,070 +0.50(+1.55%)
May 04, 2018 31.70 32.42 31.30 32.25 435,594 +0.35(+1.10%)
May 03, 2018 31.75 32.00 31.35 31.90 250,852 +0.15(+0.47%)
May 02, 2018 31.30 32.35 31.30 31.75 243,861 +0.25(+0.79%)
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.