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 (%)
Nov 30, 2015	9.810	9.980	9.720	9.750	53,232	-0.08(-0.81%)
Nov 27, 2015	9.790	9.850	9.770	9.830	29,546	-0.02(-0.20%)
Nov 25, 2015	9.750	9.850	9.850	9.850	53,300	+0.13(+1.34%)
Nov 24, 2015	9.830	10.08	9.550	9.720	52,123	-0.18(-1.82%)
Nov 23, 2015	10.03	10.03	9.870	9.900	48,517	-0.10(-1.00%)
Nov 20, 2015	9.860	10.16	9.690	10.00	131,065	+0.19(+1.94%)
Nov 19, 2015	9.650	9.860	9.620	9.810	55,119	+0.13(+1.34%)
Nov 18, 2015	10.06	10.06	9.480	9.680	217,755	-0.40(-3.97%)
Nov 17, 2015	10.11	10.16	10.01	10.08	34,674	-0.05(-0.49%)
Nov 16, 2015	10.13	11.00	10.06	10.13	92,534	-0.01(-0.10%)
Nov 13, 2015	10.10	10.28	10.10	10.14	91,960	-0.03(-0.29%)
Nov 12, 2015	10.11	10.27	10.07	10.17	90,942	-0.02(-0.20%)
Nov 11, 2015	10.18	10.35	10.05	10.19	91,620	-0.01(-0.10%)
Nov 10, 2015	10.15	10.25	10.06	10.20	140,371	+0.02(+0.20%)
Nov 09, 2015	10.32	10.98	10.17	10.18	82,496	-0.12(-1.17%)
Nov 06, 2015	10.21	10.32	10.03	10.30	104,232	+0.04(+0.39%)
Nov 05, 2015	10.35	10.46	10.16	10.26	107,787	-0.09(-0.87%)
Nov 04, 2015	10.41	10.45	10.32	10.35	100,059	-0.12(-1.15%)
Nov 03, 2015	10.52	10.54	10.31	10.47	94,455	-0.07(-0.66%)

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.