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 (%)
Jun 29, 2018 34.55 35.20 34.05 34.90 395,168 +0.35(+1.01%)
Jun 28, 2018 34.50 34.95 33.70 34.55 329,982 +0.00(+0.00%)
Jun 27, 2018 35.75 35.85 34.50 34.55 268,829 -1.00(-2.81%)
Jun 26, 2018 35.65 35.85 35.40 35.55 308,988 -0.05(-0.14%)
Jun 25, 2018 36.60 36.60 35.39 35.60 196,005 -1.20(-3.26%)
Jun 22, 2018 38.35 38.35 36.40 36.80 611,663 -1.35(-3.54%)
Jun 21, 2018 39.45 39.45 37.25 38.15 603,834 -1.10(-2.80%)
Jun 20, 2018 39.50 40.05 39.25 39.25 237,417 +0.15(+0.38%)
Jun 19, 2018 40.05 40.35 38.85 39.10 317,979 -1.25(-3.10%)
Jun 18, 2018 38.90 40.40 38.90 40.35 338,785 +1.45(+3.73%)
Jun 15, 2018 40.46 38.75 38.90 1,052,584 -1.60(-3.95%)
Jun 14, 2018 40.60 41.25 40.15 40.50 397,269 +0.00(+0.00%)
Jun 13, 2018 40.50 41.09 40.05 40.50 410,311 +0.10(+0.25%)
Jun 12, 2018 39.25 40.95 39.25 40.40 445,074 +1.00(+2.54%)
Jun 11, 2018 39.45 39.65 38.60 39.40 2,619,834 +0.15(+0.38%)
Jun 08, 2018 38.50 39.35 38.15 39.25 166,636 +0.50(+1.29%)
Jun 07, 2018 39.85 40.00 38.10 38.75 431,170 -0.75(-1.90%)
Jun 06, 2018 38.75 39.50 38.40 39.50 504,400 +0.90(+2.33%)
Jun 05, 2018 37.55 38.90 37.50 38.60 384,699 +0.75(+1.98%)
Jun 04, 2018 38.50 39.45 37.70 37.85 539,450 -0.85(-2.20%)
Jun 01, 2018 39.15 39.20 37.95 38.70 369,796 -0.10(-0.26%)
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%)
May 01, 2018 30.95 31.55 30.75 31.50 116,939 +0.40(+1.29%)
Apr 30, 2018 30.90 31.45 30.00 31.10 194,420 +0.15(+0.48%)
Apr 27, 2018 31.05 31.40 30.35 30.95 184,816 +0.10(+0.32%)
Apr 26, 2018 30.10 31.20 29.95 30.85 171,216 +0.75(+2.49%)
Apr 25, 2018 30.00 30.50 29.30 30.10 353,944 -0.05(-0.17%)
Apr 24, 2018 29.75 30.40 29.27 30.15 486,065 +0.45(+1.52%)
Apr 23, 2018 30.25 30.70 29.52 29.70 175,142 -0.30(-1.00%)
Apr 20, 2018 30.35 30.70 29.85 30.00 182,758 -0.50(-1.64%)
Apr 19, 2018 31.25 31.25 30.00 30.50 207,897 -0.80(-2.56%)
Apr 18, 2018 30.95 31.50 30.65 31.30 185,203 +0.30(+0.97%)
Apr 17, 2018 30.20 31.15 30.20 31.00 216,850 +0.95(+3.16%)
Apr 16, 2018 29.40 30.25 29.05 30.05 243,290 +0.95(+3.26%)
Apr 13, 2018 29.65 29.65 28.98 29.10 90,459 -0.30(-1.02%)
Apr 12, 2018 28.95 29.65 28.95 29.40 311,818 +0.55(+1.91%)
Apr 11, 2018 28.85 29.45 28.75 28.85 184,764 -0.10(-0.35%)
Apr 10, 2018 29.15 29.45 28.67 28.95 155,745 +0.30(+1.05%)
Apr 09, 2018 29.10 29.55 28.60 28.65 133,384 -0.10(-0.35%)
Apr 06, 2018 28.70 29.10 28.11 28.75 155,314 -0.30(-1.03%)
Apr 05, 2018 29.55 29.94 28.90 29.05 421,218 -0.10(-0.34%)
Apr 04, 2018 29.10 29.40 28.75 29.15 207,158 -0.55(-1.85%)
Apr 03, 2018 28.75 29.85 28.30 29.70 854,857 +1.20(+4.21%)
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.