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 (%)
Oct 31, 2013 13.24 13.75 12.53 13.24 0 -1.19(-8.25%)
Oct 30, 2013 15.14 15.17 13.87 14.43 135,602 -0.77(-5.07%)
Oct 29, 2013 15.15 15.34 15.00 15.20 0 +0.07(+0.46%)
Oct 28, 2013 15.30 15.48 15.02 15.13 0 -0.21(-1.37%)
Oct 25, 2013 15.50 15.50 15.20 15.34 0 -0.03(-0.20%)
Oct 24, 2013 15.50 15.66 15.35 15.37 34,318 -0.08(-0.52%)
Oct 23, 2013 15.51 15.55 15.39 15.45 0 -0.13(-0.83%)
Oct 22, 2013 15.59 15.87 15.40 15.58 54,735 -0.03(-0.19%)
Oct 21, 2013 15.51 16.02 15.42 15.61 108,397 +0.08(+0.52%)
Oct 18, 2013 15.64 15.81 15.10 15.53 45,649 +0.00(+0.00%)
Oct 17, 2013 15.55 15.79 15.10 15.53 76,746 -0.06(-0.38%)
Oct 16, 2013 15.33 15.64 15.21 15.59 77,162 +0.33(+2.16%)
Oct 15, 2013 15.27 15.82 15.12 15.26 66,322 -0.09(-0.59%)
Oct 14, 2013 15.17 15.49 15.12 15.35 46,142 +0.05(+0.33%)
Oct 11, 2013 15.03 15.34 15.03 15.30 0 +0.16(+1.06%)
Oct 10, 2013 15.08 15.30 14.51 15.14 101,446 +0.23(+1.54%)
Oct 09, 2013 14.58 15.00 14.47 14.91 0 +0.43(+2.97%)
Oct 08, 2013 14.87 15.08 14.36 14.48 144,132 -0.51(-3.40%)
Oct 07, 2013 14.93 15.10 14.63 14.99 0 -0.12(-0.79%)
Oct 04, 2013 14.64 15.17 14.57 15.11 0 +0.45(+3.07%)
Oct 03, 2013 14.80 14.99 14.25 14.66 0 -0.20(-1.35%)
Oct 02, 2013 15.14 15.27 14.80 14.86 92,611 -0.44(-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.