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 (%)
Jun 30, 2014	11.44	12.00	11.40	11.97	130,195	+0.48(+4.18%)
Jun 27, 2014	11.12	11.50	10.96	11.49	694,379	+0.24(+2.13%)
Jun 26, 2014	11.10	11.26	11.00	11.25	76,887	-0.03(-0.27%)
Jun 25, 2014	10.93	11.39	10.90	11.28	89,556	+0.23(+2.08%)
Jun 24, 2014	11.54	11.72	10.91	11.05	99,896	-0.49(-4.25%)
Jun 23, 2014	11.53	11.64	11.19	11.54	108,472	-0.02(-0.17%)
Jun 20, 2014	11.58	11.70	11.30	11.56	98,967	+0.02(+0.17%)
Jun 19, 2014	11.42	11.55	11.21	11.54	90,649	+0.16(+1.41%)
Jun 18, 2014	11.21	11.39	11.02	11.38	161,365	+0.21(+1.88%)
Jun 17, 2014	11.18	11.25	11.00	11.17	80,991	+0.02(+0.18%)
Jun 16, 2014	10.48	11.15	10.48	11.15	158,963	+0.70(+6.70%)
Jun 13, 2014	10.77	10.77	10.42	10.45	64,195	-0.36(-3.33%)
Jun 12, 2014	10.92	10.99	10.53	10.81	78,412	-0.19(-1.73%)
Jun 11, 2014	10.94	11.17	10.89	11.00	80,220	+0.03(+0.27%)
Jun 10, 2014	10.96	11.12	10.91	10.97	46,125	+0.03(+0.27%)
Jun 06, 2014	11.25	11.35	10.85	10.94	69,023	-0.21(-1.88%)
Jun 05, 2014	10.66	11.24	10.66	11.15	69,454	+0.47(+4.40%)
Jun 04, 2014	10.85	11.11	10.57	10.68	53,863	-0.24(-2.20%)
Jun 03, 2014	10.83	11.04	10.52	10.92	75,043	+0.03(+0.28%)

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.