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, 2018 25.10 25.45 25.02 25.20 292,048 +0.15(+0.60%)
Jan 30, 2018 25.00 25.10 24.90 25.05 138,744 -0.25(-0.99%)
Jan 29, 2018 25.75 26.15 25.18 25.30 280,681 -0.50(-1.94%)
Jan 26, 2018 25.65 26.00 25.35 25.80 122,497 +0.35(+1.38%)
Jan 25, 2018 25.30 25.50 25.10 25.45 76,852 +0.35(+1.39%)
Jan 24, 2018 25.45 25.65 25.05 25.10 70,714 -0.35(-1.38%)
Jan 23, 2018 25.35 25.65 25.01 25.45 159,612 +0.15(+0.59%)
Jan 22, 2018 25.70 25.85 25.25 25.30 165,960 -0.45(-1.75%)
Jan 19, 2018 26.00 26.35 25.70 25.75 173,483 -0.25(-0.96%)
Jan 18, 2018 25.95 26.20 25.68 26.00 186,486 +0.00(+0.00%)
Jan 17, 2018 25.85 26.00 25.40 26.00 124,775 +0.30(+1.17%)
Jan 16, 2018 26.25 26.49 25.70 25.70 216,405 -0.30(-1.15%)
Jan 12, 2018 26.00 26.00 26.00 0 +0.10(+0.39%)
Jan 11, 2018 25.10 26.02 24.90 25.90 171,149 +0.75(+2.98%)
Jan 10, 2018 25.60 25.60 24.95 25.15 267,001 -0.60(-2.33%)
Jan 09, 2018 26.15 26.25 25.70 25.75 150,436 -0.20(-0.77%)
Jan 08, 2018 25.60 26.30 25.05 25.95 213,314 +0.35(+1.37%)
Jan 05, 2018 25.80 25.90 25.30 25.60 193,105 -0.15(-0.58%)
Jan 04, 2018 25.15 25.95 25.10 25.75 175,068 +0.75(+3.00%)
Jan 03, 2018 25.20 25.32 24.82 25.00 150,823 -0.25(-0.99%)
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.