Indicators

Carbonite Inc (NQ: CARB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.00	11.23	11.00	11.10	27,220	+0.09(+0.82%)
Dec 29, 2011	11.15	11.19	10.95	11.01	71,488	-0.14(-1.26%)
Dec 28, 2011	11.35	11.72	11.11	11.15	25,320	-0.18(-1.59%)
Dec 27, 2011	11.13	11.89	11.13	11.33	20,028	+0.17(+1.52%)
Dec 23, 2011	11.64	11.69	11.02	11.16	39,337	-0.58(-4.94%)
Dec 21, 2011	12.68	12.68	11.66	11.74	28,926	-1.00(-7.85%)
Dec 20, 2011	12.95	13.12	12.29	12.74	75,935	+0.04(+0.31%)
Dec 19, 2011	12.68	12.86	12.37	12.70	16,418	-0.24(-1.85%)
Dec 16, 2011	13.45	13.45	12.56	12.94	101,381	+0.06(+0.47%)
Dec 15, 2011	13.45	13.45	12.72	12.88	90,282	-0.16(-1.23%)
Dec 14, 2011	13.05	13.23	12.91	13.04	64,292	-0.05(-0.38%)
Dec 13, 2011	12.58	13.46	12.34	13.09	72,045	+0.57(+4.55%)
Dec 12, 2011	12.49	12.80	11.99	12.52	37,861	-0.07(-0.56%)
Dec 09, 2011	12.13	12.60	12.01	12.59	46,601	+0.57(+4.74%)
Dec 08, 2011	12.31	12.33	11.96	12.02	16,811	-0.45(-3.61%)
Dec 07, 2011	12.05	12.48	11.77	12.47	43,031	+0.44(+3.66%)
Dec 06, 2011	12.08	12.11	11.76	12.03	37,188	-0.03(-0.25%)
Dec 05, 2011	12.29	12.65	11.76	12.06	110,898	+0.22(+1.86%)
Dec 02, 2011	11.80	11.89	11.40	11.84	21,701	+0.31(+2.69%)

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.