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 (%)
Apr 29, 2016 7.810 7.810 7.500 7.540 43,664 -0.16(-2.08%)
Apr 28, 2016 7.680 7.855 7.650 7.700 38,980 -0.08(-1.03%)
Apr 27, 2016 7.824 7.910 7.650 7.780 42,915 -0.02(-0.26%)
Apr 26, 2016 7.710 7.840 7.670 7.800 32,856 +0.11(+1.43%)
Apr 25, 2016 8.110 8.110 7.620 7.690 33,731 -0.40(-4.94%)
Apr 22, 2016 7.830 8.120 7.830 8.090 57,712 +0.16(+2.02%)
Apr 21, 2016 8.000 8.250 7.890 7.930 57,163 -0.16(-1.98%)
Apr 20, 2016 7.870 8.150 7.810 8.090 49,167 +0.21(+2.66%)
Apr 19, 2016 8.000 8.000 7.800 7.880 24,748 -0.12(-1.50%)
Apr 18, 2016 7.810 8.120 7.800 8.000 70,844 +0.15(+1.91%)
Apr 15, 2016 7.800 8.100 7.765 7.850 122,987 +0.14(+1.82%)
Apr 14, 2016 7.920 7.930 7.680 7.710 25,310 -0.23(-2.90%)
Apr 13, 2016 7.550 7.980 7.550 7.940 70,520 +0.46(+6.15%)
Apr 12, 2016 7.450 7.560 7.380 7.480 24,616 +0.00(+0.00%)
Apr 11, 2016 7.590 7.700 7.460 7.480 34,417 -0.11(-1.45%)
Apr 08, 2016 7.740 7.810 7.540 7.590 26,778 -0.07(-0.91%)
Apr 07, 2016 7.720 7.800 7.610 7.660 32,662 -0.14(-1.79%)
Apr 06, 2016 7.680 7.810 7.630 7.800 21,494 +0.10(+1.30%)
Apr 05, 2016 7.840 7.840 7.610 7.700 90,161 -0.10(-1.28%)
Apr 04, 2016 8.000 8.030 7.780 7.800 47,412 -0.16(-2.01%)
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.