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 (%)
Oct 31, 2012	7.270	7.750	7.270	7.730	551,710	+0.46(+6.33%)
Oct 26, 2012	7.190	7.270	7.270	7.270	736,500	+0.74(+11.33%)
Oct 25, 2012	5.900	6.600	5.900	6.530	303,689	+0.65(+11.05%)
Oct 24, 2012	5.820	6.100	5.770	5.880	43,958	+0.05(+0.86%)
Oct 23, 2012	5.890	5.920	5.780	5.830	40,122	+0.03(+0.52%)
Oct 19, 2012	6.160	6.270	5.750	5.800	192,709	-0.38(-6.22%)
Oct 18, 2012	6.530	6.605	6.180	6.185	199,380	-0.45(-6.71%)
Oct 17, 2012	6.770	6.800	6.570	6.630	36,973	-0.14(-2.07%)
Oct 16, 2012	6.730	6.810	6.720	6.770	75,288	+0.05(+0.74%)
Oct 15, 2012	6.810	6.860	6.660	6.720	42,594	-0.08(-1.18%)
Oct 12, 2012	6.810	7.000	6.750	6.800	41,560	-0.01(-0.15%)
Oct 11, 2012	6.960	7.009	6.790	6.810	91,662	-0.12(-1.73%)
Oct 10, 2012	7.090	7.090	6.770	6.930	72,179	+0.02(+0.29%)
Oct 09, 2012	6.970	7.050	6.880	6.910	36,170	-0.07(-1.00%)
Oct 08, 2012	7.040	7.050	6.950	6.980	17,138	-0.05(-0.71%)
Oct 05, 2012	7.020	7.120	6.960	7.030	101,076	+0.03(+0.43%)
Oct 04, 2012	6.990	7.030	6.920	7.000	57,183	+0.02(+0.29%)
Oct 03, 2012	7.000	7.070	6.930	6.980	41,630	-0.05(-0.71%)
Oct 02, 2012	7.050	7.210	7.010	7.030	68,064	+0.00(+0.00%)

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.