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 (%)
Oct 31, 2018 33.39 34.71 33.16 34.21 265,079 +1.31(+3.98%)
Oct 30, 2018 32.13 33.31 31.58 32.90 165,349 +0.71(+2.21%)
Oct 29, 2018 33.26 34.03 31.69 32.19 219,760 -0.97(-2.93%)
Oct 26, 2018 32.76 33.56 32.24 33.16 246,500 -0.23(-0.69%)
Oct 25, 2018 32.69 33.49 32.65 33.39 282,235 +1.03(+3.18%)
Oct 24, 2018 34.25 34.59 32.33 32.36 238,208 -2.03(-5.90%)
Oct 23, 2018 34.46 35.20 33.36 34.39 338,380 -0.64(-1.83%)
Oct 22, 2018 35.18 35.47 34.66 35.03 249,627 +0.00(+0.00%)
Oct 19, 2018 36.09 36.40 34.59 35.03 491,700 -0.94(-2.61%)
Oct 18, 2018 35.74 36.26 35.34 35.97 422,690 +0.02(+0.06%)
Oct 17, 2018 35.98 36.28 35.22 35.95 348,222 +0.01(+0.03%)
Oct 16, 2018 34.12 36.12 33.66 35.94 487,093 +2.03(+5.99%)
Oct 15, 2018 33.74 34.13 33.01 33.91 309,213 +0.21(+0.62%)
Oct 12, 2018 33.92 34.70 33.46 33.70 552,000 +1.01(+3.09%)
Oct 11, 2018 32.23 33.15 32.14 32.69 406,466 +0.33(+1.02%)
Oct 10, 2018 33.84 33.84 32.02 32.36 430,160 -1.55(-4.57%)
Oct 09, 2018 33.82 34.74 33.82 33.91 360,086 -0.04(-0.12%)
Oct 08, 2018 34.99 34.99 32.34 33.95 717,020 -1.25(-3.55%)
Oct 05, 2018 35.21 35.43 34.34 35.20 623,200 +1.25(+3.68%)
Oct 04, 2018 34.68 34.98 33.62 33.95 375,632 -0.78(-2.25%)
Oct 03, 2018 34.91 35.40 34.60 34.73 316,408 +0.01(+0.03%)
Oct 02, 2018 35.12 35.45 34.55 34.72 347,345 -0.58(-1.64%)
Oct 01, 2018 35.76 36.33 34.96 35.30 408,263 -0.35(-0.98%)
Sep 28, 2018 35.15 36.85 35.15 35.65 601,900 +0.50(+1.42%)
Sep 27, 2018 36.35 36.85 34.65 35.15 939,572 -1.05(-2.90%)
Sep 26, 2018 38.00 38.05 35.95 36.20 408,203 -1.80(-4.74%)
Sep 25, 2018 37.10 38.27 37.02 38.00 299,255 +1.10(+2.98%)
Sep 24, 2018 36.75 37.60 36.00 36.90 309,947 -0.05(-0.14%)
Sep 21, 2018 39.25 40.30 36.70 36.95 1,623,500 -2.30(-5.86%)
Sep 20, 2018 39.00 39.85 38.55 39.25 304,382 +0.20(+0.51%)
Sep 19, 2018 40.75 41.20 38.45 39.05 256,181 -1.80(-4.41%)
Sep 18, 2018 40.05 40.90 39.85 40.85 158,441 +0.55(+1.36%)
Sep 17, 2018 41.35 42.56 40.00 40.30 346,182 -1.00(-2.42%)
Sep 14, 2018 41.10 41.40 40.85 41.30 229,800 +0.15(+0.36%)
Sep 13, 2018 41.30 41.45 40.85 41.15 178,699 +0.10(+0.24%)
Sep 12, 2018 41.10 41.80 39.90 41.05 269,010 +0.05(+0.12%)
Sep 11, 2018 41.10 41.80 40.60 41.00 216,631 -0.35(-0.85%)
Sep 10, 2018 43.00 43.20 41.25 41.35 208,242 -1.45(-3.39%)
Sep 07, 2018 42.95 43.62 42.40 42.80 629,000 +0.00(+0.00%)
Sep 06, 2018 42.85 43.30 42.00 42.80 445,976 +0.05(+0.12%)
Sep 05, 2018 42.20 43.15 41.20 42.75 398,172 +0.95(+2.27%)
Sep 04, 2018 41.30 42.05 40.65 41.80 216,191 +0.25(+0.60%)
Aug 31, 2018 41.55 41.55 41.55 0 -0.40(-0.95%)
Aug 30, 2018 41.60 42.30 41.48 41.95 194,477 +0.10(+0.24%)
Aug 29, 2018 41.90 42.25 41.40 41.85 159,114 +0.05(+0.12%)
Aug 28, 2018 41.60 41.95 41.01 41.80 209,762 +0.35(+0.84%)
Aug 27, 2018 41.60 41.95 40.90 41.45 259,684 +0.10(+0.24%)
Aug 24, 2018 40.60 41.50 40.38 41.35 241,900 +0.85(+2.10%)
Aug 23, 2018 41.10 41.25 40.15 40.50 448,066 -0.65(-1.58%)
Aug 22, 2018 40.75 41.80 40.55 41.15 382,327 +0.50(+1.23%)
Aug 21, 2018 39.80 41.17 39.70 40.65 263,991 +1.10(+2.78%)
Aug 20, 2018 39.85 39.95 39.30 39.55 303,192 +0.15(+0.38%)
Aug 17, 2018 39.45 39.70 38.67 39.40 312,400 +0.00(+0.00%)
Aug 16, 2018 37.95 39.55 37.90 39.40 320,221 +1.65(+4.37%)
Aug 15, 2018 37.40 37.85 36.38 37.75 468,311 +0.10(+0.27%)
Aug 14, 2018 37.60 37.85 36.92 37.65 585,804 +0.15(+0.40%)
Aug 13, 2018 38.10 38.55 37.38 37.50 457,650 -0.55(-1.45%)
Aug 10, 2018 37.45 38.30 37.35 38.05 475,100 +0.40(+1.06%)
Aug 09, 2018 37.05 38.00 36.75 37.65 841,044 +0.70(+1.89%)
Aug 08, 2018 37.50 37.75 36.85 36.95 212,729 -0.60(-1.60%)
Aug 07, 2018 37.20 38.10 36.85 37.55 580,998 +0.65(+1.76%)
Aug 06, 2018 34.80 36.95 34.80 36.90 509,413 +2.00(+5.73%)
Aug 03, 2018 35.20 36.15 34.00 34.90 682,400 -0.30(-0.85%)
Aug 02, 2018 34.25 35.45 34.10 35.20 450,474 +0.60(+1.73%)
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.