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 (%)
Nov 30, 2016 19.00 19.00 18.25 18.50 401,420 -0.25(-1.33%)
Nov 29, 2016 18.75 19.05 18.50 18.75 305,754 -0.10(-0.53%)
Nov 28, 2016 19.55 19.57 18.75 18.85 348,572 -0.70(-3.58%)
Nov 25, 2016 19.50 19.60 19.40 19.55 100,571 +0.00(+0.00%)
Nov 23, 2016 19.55 19.55 19.55 0 +0.15(+0.77%)
Nov 22, 2016 19.25 19.57 19.20 19.40 322,984 +0.20(+1.04%)
Nov 21, 2016 19.50 19.50 19.00 19.20 400,557 -0.10(-0.52%)
Nov 18, 2016 18.90 19.50 18.85 19.30 535,664 +0.30(+1.58%)
Nov 17, 2016 18.45 19.00 18.25 19.00 956,751 +0.70(+3.83%)
Nov 16, 2016 18.45 18.62 18.15 18.30 434,540 -0.10(-0.54%)
Nov 15, 2016 18.75 19.00 18.05 18.40 653,146 -0.10(-0.54%)
Nov 14, 2016 18.20 19.13 18.12 18.50 514,963 +0.60(+3.35%)
Nov 11, 2016 17.20 17.95 17.20 17.90 640,917 +0.55(+3.17%)
Nov 10, 2016 17.35 17.80 17.15 17.35 1,541,511 +0.20(+1.17%)
Nov 09, 2016 16.70 17.15 16.30 17.15 515,179 +0.20(+1.18%)
Nov 08, 2016 17.10 17.25 16.80 16.95 606,799 -0.25(-1.45%)
Nov 07, 2016 17.05 17.27 16.90 17.20 517,035 +0.50(+2.99%)
Nov 04, 2016 15.45 17.00 14.10 16.70 1,127,263 +1.00(+6.37%)
Nov 03, 2016 15.85 16.10 15.50 15.70 490,415 -0.50(-3.09%)
Nov 02, 2016 16.40 16.75 15.80 16.20 344,513 -0.25(-1.52%)
Nov 01, 2016 16.95 17.05 16.30 16.45 308,795 -0.60(-3.52%)
Oct 31, 2016 16.95 17.15 16.70 17.05 313,849 +0.23(+1.37%)
Oct 28, 2016 16.74 17.14 16.61 16.82 221,578 +0.03(+0.18%)
Oct 27, 2016 16.98 17.33 16.71 16.79 346,765 -0.08(-0.47%)
Oct 26, 2016 16.90 17.19 16.75 16.87 352,369 -0.17(-1.00%)
Oct 25, 2016 17.20 17.20 16.76 17.04 299,496 -0.08(-0.47%)
Oct 24, 2016 17.17 17.56 16.89 17.12 515,700 +0.04(+0.23%)
Oct 21, 2016 16.55 17.13 16.40 17.08 795,993 +0.52(+3.14%)
Oct 20, 2016 16.44 16.66 16.31 16.56 384,963 +0.18(+1.10%)
Oct 19, 2016 16.06 16.56 16.05 16.38 529,898 +0.29(+1.80%)
Oct 18, 2016 16.01 16.19 15.87 16.09 248,562 +0.25(+1.58%)
Oct 17, 2016 16.19 16.19 15.71 15.84 240,238 -0.26(-1.61%)
Oct 14, 2016 15.83 16.17 15.68 16.10 306,635 +0.36(+2.29%)
Oct 13, 2016 16.03 16.20 15.50 15.74 318,332 -0.34(-2.11%)
Oct 12, 2016 15.89 16.18 15.75 16.08 505,438 +0.37(+2.36%)
Oct 11, 2016 15.88 16.27 15.13 15.71 1,256,474 +0.94(+6.36%)
Oct 10, 2016 14.75 15.00 14.75 14.77 409,865 -0.02(-0.14%)
Oct 07, 2016 14.78 14.96 14.32 14.79 514,220 -0.03(-0.20%)
Oct 06, 2016 15.10 15.10 14.79 14.82 334,205 -0.28(-1.85%)
Oct 05, 2016 15.50 15.51 14.99 15.10 336,334 -0.30(-1.95%)
Oct 04, 2016 15.22 15.77 15.18 15.40 427,436 +0.25(+1.65%)
Oct 03, 2016 15.35 15.39 15.07 15.15 313,205 -0.21(-1.37%)
Sep 30, 2016 14.78 15.44 14.75 15.36 505,089 +0.58(+3.92%)
Sep 29, 2016 15.26 15.34 14.74 14.78 220,342 -0.48(-3.15%)
Sep 28, 2016 15.48 15.48 15.23 15.26 221,803 -0.14(-0.91%)
Sep 27, 2016 15.35 15.47 15.17 15.40 263,419 +0.09(+0.59%)
Sep 26, 2016 15.24 15.32 14.95 15.31 330,525 +0.29(+1.93%)
Sep 23, 2016 14.83 15.32 14.72 15.02 616,485 +0.22(+1.49%)
Sep 22, 2016 14.72 14.96 14.52 14.80 322,590 +0.24(+1.65%)
Sep 21, 2016 14.29 14.72 14.21 14.56 375,850 +0.31(+2.18%)
Sep 20, 2016 14.30 14.32 14.10 14.25 271,643 +0.06(+0.42%)
Sep 19, 2016 14.07 14.41 14.07 14.19 243,943 +0.12(+0.85%)
Sep 16, 2016 13.75 14.13 13.68 14.07 405,025 +0.22(+1.59%)
Sep 15, 2016 13.72 13.90 13.65 13.85 259,347 +0.11(+0.80%)
Sep 14, 2016 13.49 13.83 13.46 13.74 184,066 +0.21(+1.55%)
Sep 13, 2016 13.92 13.97 13.43 13.53 252,556 -0.51(-3.63%)
Sep 12, 2016 13.74 14.11 13.50 14.04 281,010 +0.15(+1.08%)
Sep 09, 2016 14.47 14.51 13.76 13.89 371,691 -0.61(-4.21%)
Sep 08, 2016 14.59 14.71 14.38 14.50 332,058 -0.02(-0.14%)
Sep 07, 2016 14.20 14.59 14.13 14.52 431,241 +0.37(+2.61%)
Sep 06, 2016 14.26 14.35 14.26 14.15 183,374 -0.10(-0.70%)
Sep 02, 2016 13.78 14.25 14.25 14.25 242,400 +0.32(+2.30%)
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.