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 (%)
Jan 31, 2013 9.550 9.670 9.520 9.620 39,981 +0.07(+0.73%)
Jan 30, 2013 9.700 9.700 9.500 9.550 105,914 -0.19(-1.95%)
Jan 29, 2013 9.720 9.750 9.630 9.740 53,965 -0.01(-0.10%)
Jan 28, 2013 9.710 9.790 9.670 9.750 44,076 +0.02(+0.21%)
Jan 25, 2013 9.680 9.780 9.430 9.730 73,004 +0.06(+0.62%)
Jan 24, 2013 9.610 9.750 9.520 9.670 70,706 +0.12(+1.26%)
Jan 23, 2013 9.750 9.750 9.530 9.550 17,471 -0.07(-0.73%)
Jan 22, 2013 9.670 9.730 9.550 9.620 84,269 -0.08(-0.82%)
Jan 18, 2013 9.580 9.770 9.531 9.700 54,016 +0.14(+1.46%)
Jan 17, 2013 9.500 9.695 9.500 9.560 61,320 -0.06(-0.62%)
Jan 16, 2013 9.730 9.880 9.600 9.620 52,768 -0.09(-0.93%)
Jan 15, 2013 9.600 9.810 9.600 9.710 143,928 +0.07(+0.73%)
Jan 14, 2013 9.640 9.800 9.510 9.640 408,340 -0.06(-0.62%)
Jan 11, 2013 9.780 9.890 9.670 9.700 45,327 -0.03(-0.31%)
Jan 10, 2013 9.740 9.780 9.551 9.730 47,509 +0.10(+1.04%)
Jan 09, 2013 9.720 9.800 9.550 9.630 33,512 +0.01(+0.10%)
Jan 08, 2013 9.600 9.700 9.400 9.620 47,565 -0.01(-0.10%)
Jan 07, 2013 9.510 9.730 9.270 9.630 27,058 +0.01(+0.10%)
Jan 04, 2013 10.03 10.03 9.450 9.620 77,125 -0.31(-3.12%)
Jan 03, 2013 9.730 9.980 9.681 9.930 57,393 +0.20(+2.06%)
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.