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 (%)
Sep 28, 2012 7.010 7.060 7.000 7.010 94,548 -0.04(-0.57%)
Sep 27, 2012 7.090 7.190 7.030 7.050 88,897 -0.01(-0.14%)
Sep 26, 2012 7.100 7.120 7.050 7.060 50,180 -0.05(-0.70%)
Sep 25, 2012 7.120 7.150 7.080 7.110 127,024 +0.01(+0.14%)
Sep 24, 2012 7.110 7.170 7.065 7.100 92,094 -0.05(-0.70%)
Sep 21, 2012 7.150 7.160 7.070 7.150 152,667 +0.06(+0.85%)
Sep 20, 2012 7.140 7.198 7.080 7.090 63,783 -0.07(-0.98%)
Sep 19, 2012 7.210 7.240 7.140 7.160 64,408 -0.04(-0.56%)
Sep 18, 2012 7.140 7.250 7.130 7.200 77,638 +0.06(+0.84%)
Sep 17, 2012 7.250 7.277 7.120 7.140 98,476 -0.11(-1.52%)
Sep 14, 2012 6.420 7.330 5.780 7.250 173,625 -0.13(-1.76%)
Sep 13, 2012 7.330 7.500 7.180 7.380 133,570 +0.03(+0.41%)
Sep 12, 2012 7.300 7.570 7.280 7.350 101,632 +0.06(+0.82%)
Sep 11, 2012 7.340 7.470 7.120 7.290 107,451 -0.11(-1.49%)
Sep 10, 2012 7.600 7.700 7.360 7.400 189,364 -0.07(-0.94%)
Sep 07, 2012 7.750 7.750 7.340 7.470 247,184 -0.28(-3.61%)
Sep 06, 2012 7.790 7.889 7.700 7.750 162,598 +0.01(+0.13%)
Sep 05, 2012 7.770 8.270 7.410 7.740 143,622 -0.02(-0.26%)
Sep 04, 2012 7.530 7.830 7.405 7.760 134,167 +0.20(+2.65%)
Aug 31, 2012 7.660 7.660 7.450 7.560 46,103 -0.04(-0.53%)
Aug 30, 2012 7.450 7.860 7.430 7.600 180,130 +0.10(+1.33%)
Aug 29, 2012 7.510 7.510 7.410 7.500 47,587 -0.01(-0.13%)
Aug 27, 2012 7.500 7.510 7.290 7.510 58,470 +0.02(+0.27%)
Aug 24, 2012 7.310 7.500 7.210 7.490 48,765 +0.19(+2.60%)
Aug 23, 2012 7.380 7.550 7.290 7.300 46,860 -0.11(-1.48%)
Aug 22, 2012 7.600 7.600 7.400 7.410 84,991 -0.18(-2.37%)
Aug 21, 2012 7.540 7.690 7.450 7.590 83,820 +0.10(+1.34%)
Aug 20, 2012 7.500 7.600 7.410 7.490 41,359 +0.01(+0.13%)
Aug 17, 2012 7.490 7.600 7.410 7.480 37,406 +0.04(+0.54%)
Aug 16, 2012 7.450 7.500 7.360 7.440 54,353 -0.05(-0.67%)
Aug 15, 2012 7.280 7.500 7.140 7.490 85,961 +0.17(+2.32%)
Aug 14, 2012 7.710 7.730 7.250 7.320 91,221 -0.36(-4.69%)
Aug 13, 2012 7.720 7.730 7.530 7.680 34,265 -0.07(-0.90%)
Aug 10, 2012 7.800 7.840 7.610 7.750 49,420 -0.03(-0.39%)
Aug 09, 2012 7.680 7.850 7.650 7.780 54,720 +0.06(+0.78%)
Aug 08, 2012 7.730 7.820 7.520 7.720 68,385 -0.03(-0.39%)
Aug 07, 2012 7.610 7.930 7.530 7.750 69,085 +0.20(+2.65%)
Aug 06, 2012 7.560 8.000 7.450 7.550 175,259 -0.04(-0.53%)
Aug 03, 2012 8.000 8.200 7.430 7.590 259,181 -0.30(-3.80%)
Aug 02, 2012 9.630 9.630 7.721 7.890 770,150 -1.37(-14.79%)
Aug 01, 2012 9.680 9.680 9.220 9.260 286,010 -0.43(-4.44%)
Jul 31, 2012 9.400 10.14 9.290 9.690 321,311 +0.73(+8.15%)
Jul 30, 2012 8.970 9.100 8.750 8.960 67,649 -0.06(-0.67%)
Jul 27, 2012 8.400 9.050 8.100 9.020 145,575 +0.62(+7.38%)
Jul 26, 2012 8.370 8.480 8.290 8.400 125,948 +0.14(+1.69%)
Jul 25, 2012 8.450 8.460 8.222 8.260 87,848 -0.13(-1.55%)
Jul 24, 2012 8.650 8.778 8.300 8.390 134,775 -0.26(-3.01%)
Jul 23, 2012 9.190 9.220 8.491 8.650 129,363 -0.61(-6.59%)
Jul 20, 2012 9.350 9.476 9.200 9.260 303,944 -0.14(-1.49%)
Jul 19, 2012 9.580 9.580 9.330 9.400 95,028 -0.11(-1.16%)
Jul 18, 2012 9.320 9.590 9.250 9.510 69,746 +0.15(+1.60%)
Jul 17, 2012 9.160 9.520 9.060 9.360 160,196 +0.21(+2.30%)
Jul 16, 2012 9.020 9.260 9.020 9.150 57,926 +0.07(+0.77%)
Jul 13, 2012 8.960 9.150 8.950 9.080 111,970 +0.09(+1.00%)
Jul 12, 2012 8.970 9.130 8.910 8.990 95,494 -0.07(-0.77%)
Jul 11, 2012 9.160 9.360 9.020 9.060 157,349 -0.14(-1.52%)
Jul 10, 2012 9.400 9.400 9.100 9.200 103,821 -0.19(-2.02%)
Jul 09, 2012 9.450 9.490 9.270 9.390 130,726 -0.06(-0.63%)
Jul 06, 2012 9.200 9.490 9.150 9.450 59,092 +0.29(+3.17%)
Jul 05, 2012 8.950 9.200 8.820 9.160 95,768 +0.21(+2.35%)
Jul 03, 2012 7.480 9.020 7.480 8.950 189,073 -0.10(-1.10%)
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.