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 30, 2014 10.20 10.37 10.12 10.24 109,824 +0.00(+0.00%)
Sep 29, 2014 10.52 10.65 10.18 10.24 71,640 -0.47(-4.39%)
Sep 26, 2014 10.84 10.93 10.63 10.71 38,514 -0.09(-0.83%)
Sep 25, 2014 11.17 11.24 10.75 10.80 47,049 -0.37(-3.31%)
Sep 24, 2014 11.02 11.25 10.92 11.17 58,334 +0.29(+2.67%)
Sep 23, 2014 10.55 11.04 10.55 10.88 90,011 +0.34(+3.23%)
Sep 22, 2014 10.73 10.88 10.41 10.54 80,376 -0.29(-2.68%)
Sep 19, 2014 11.13 11.35 10.72 10.83 186,649 -0.26(-2.34%)
Sep 18, 2014 10.94 11.11 10.87 11.09 60,282 +0.21(+1.93%)
Sep 17, 2014 10.87 11.10 10.80 10.88 40,039 +0.02(+0.18%)
Sep 16, 2014 10.88 11.07 10.81 10.86 34,680 -0.08(-0.73%)
Sep 15, 2014 11.05 11.09 10.87 10.94 45,412 -0.08(-0.73%)
Sep 12, 2014 11.13 11.15 10.91 11.02 57,061 -0.18(-1.61%)
Sep 11, 2014 11.11 11.25 10.97 11.20 48,491 +0.01(+0.09%)
Sep 10, 2014 10.99 11.26 10.96 11.19 38,856 +0.23(+2.10%)
Sep 09, 2014 11.34 11.46 10.95 10.96 64,765 -0.43(-3.78%)
Sep 08, 2014 10.97 11.50 10.95 11.39 102,465 +0.45(+4.11%)
Sep 05, 2014 10.80 10.98 10.80 10.94 33,020 +0.09(+0.83%)
Sep 04, 2014 10.81 10.99 10.80 10.85 72,261 -0.02(-0.18%)
Sep 03, 2014 10.86 10.97 10.84 10.87 46,537 +0.02(+0.18%)
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.