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 (%)
Nov 30, 2011 11.91 12.12 11.57 12.12 39,034 +0.72(+6.32%)
Nov 29, 2011 11.76 11.76 11.37 11.40 10,765 -0.40(-3.39%)
Nov 28, 2011 11.80 11.91 11.51 11.80 44,400 +0.33(+2.88%)
Nov 25, 2011 11.00 11.69 11.00 11.47 11,957 +0.44(+3.99%)
Nov 23, 2011 11.19 11.43 10.88 11.03 29,554 -0.20(-1.78%)
Nov 22, 2011 11.55 11.59 11.20 11.23 28,138 -0.20(-1.75%)
Nov 21, 2011 12.20 12.20 11.20 11.43 40,898 -0.26(-2.22%)
Nov 18, 2011 11.81 11.93 11.61 11.69 22,948 +0.04(+0.34%)
Nov 17, 2011 11.77 11.86 11.50 11.65 13,656 -0.21(-1.77%)
Nov 16, 2011 11.46 12.25 11.40 11.86 105,431 +0.23(+1.98%)
Nov 15, 2011 11.64 11.72 11.55 11.63 34,811 +0.00(+0.00%)
Nov 14, 2011 11.73 11.75 11.31 11.63 62,272 -0.22(-1.86%)
Nov 11, 2011 12.21 12.27 11.75 11.85 43,819 -0.15(-1.25%)
Nov 10, 2011 12.62 12.62 11.41 12.00 207,056 +0.19(+1.61%)
Nov 09, 2011 11.64 11.99 11.14 11.81 94,487 -0.12(-1.01%)
Nov 08, 2011 11.68 12.06 11.16 11.93 146,914 +0.97(+8.85%)
Nov 07, 2011 11.32 11.42 10.62 10.96 108,276 -0.36(-3.18%)
Nov 04, 2011 12.53 12.53 11.30 11.32 223,272 -1.33(-10.51%)
Nov 03, 2011 12.87 12.87 12.00 12.65 171,130 +0.15(+1.20%)
Nov 02, 2011 12.43 12.76 12.07 12.50 57,626 +0.35(+2.88%)
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.