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 (%)
Mar 31, 2015 14.26 14.47 14.20 14.30 58,942 -0.05(-0.35%)
Mar 30, 2015 14.32 14.46 14.20 14.35 93,588 +0.05(+0.35%)
Mar 27, 2015 14.31 14.49 14.24 14.30 78,330 +0.00(+0.00%)
Mar 26, 2015 14.17 14.49 14.09 14.30 116,458 +0.11(+0.78%)
Mar 25, 2015 14.38 14.54 14.18 14.19 73,749 -0.14(-0.98%)
Mar 24, 2015 14.34 14.44 14.25 14.33 98,909 -0.02(-0.14%)
Mar 23, 2015 14.30 14.51 14.21 14.35 80,910 +0.00(+0.00%)
Mar 20, 2015 14.33 14.39 14.23 14.35 128,095 +0.04(+0.28%)
Mar 19, 2015 14.15 14.66 14.15 14.31 115,135 +0.08(+0.56%)
Mar 18, 2015 14.20 14.39 14.08 14.23 158,626 -0.03(-0.21%)
Mar 17, 2015 14.38 14.47 14.21 14.26 96,967 -0.18(-1.25%)
Mar 16, 2015 14.64 14.66 14.39 14.44 55,023 -0.17(-1.16%)
Mar 13, 2015 14.54 14.70 14.36 14.61 89,022 +0.11(+0.76%)
Mar 12, 2015 14.40 14.54 14.34 14.50 71,321 +0.08(+0.55%)
Mar 11, 2015 14.47 14.58 14.35 14.42 192,580 -0.08(-0.55%)
Mar 10, 2015 14.42 14.61 14.17 14.50 123,296 +0.00(+0.00%)
Mar 09, 2015 14.62 14.68 14.36 14.50 108,803 -0.10(-0.68%)
Mar 06, 2015 14.65 14.75 14.57 14.60 128,229 -0.15(-1.02%)
Mar 05, 2015 14.86 15.02 14.67 14.75 110,194 -0.05(-0.34%)
Mar 04, 2015 14.78 15.00 14.80 14.80 195,037 +0.00(+0.00%)
Mar 03, 2015 14.73 15.30 14.73 14.80 261,776 -0.50(-3.27%)
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.