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 (%)
Aug 31, 2016 14.01 14.12 13.66 13.96 220,727 -0.11(-0.78%)
Aug 30, 2016 14.09 14.26 13.88 14.07 441,951 +0.06(+0.43%)
Aug 29, 2016 14.00 14.17 13.75 14.01 327,574 +0.02(+0.14%)
Aug 26, 2016 13.79 14.00 13.60 13.99 358,115 +0.29(+2.12%)
Aug 25, 2016 13.33 13.87 13.18 13.70 506,037 +0.40(+3.01%)
Aug 24, 2016 13.11 13.63 13.11 13.30 530,119 +0.15(+1.14%)
Aug 23, 2016 13.15 13.32 13.10 13.15 175,997 -0.01(-0.08%)
Aug 22, 2016 13.10 13.16 12.96 13.16 145,189 +0.06(+0.46%)
Aug 19, 2016 13.12 13.18 12.91 13.10 210,552 -0.02(-0.15%)
Aug 18, 2016 13.20 13.25 13.04 13.12 199,667 +0.02(+0.15%)
Aug 17, 2016 13.24 13.24 12.92 13.10 224,028 -0.03(-0.23%)
Aug 16, 2016 13.10 13.66 12.92 13.13 308,174 +0.03(+0.23%)
Aug 15, 2016 12.88 13.23 12.81 13.10 231,616 -0.01(-0.08%)
Aug 12, 2016 12.98 13.20 12.98 13.11 202,811 +0.02(+0.15%)
Aug 11, 2016 13.29 13.51 12.93 13.09 303,464 -0.19(-1.43%)
Aug 10, 2016 13.50 13.57 13.17 13.28 376,485 -0.18(-1.34%)
Aug 09, 2016 13.15 13.65 13.15 13.46 671,261 +0.45(+3.46%)
Aug 08, 2016 12.76 13.13 12.71 13.01 700,098 +0.36(+2.85%)
Aug 05, 2016 12.90 12.95 12.60 12.65 407,641 -0.22(-1.71%)
Aug 04, 2016 13.00 13.00 12.84 12.87 263,858 -0.08(-0.62%)
Aug 03, 2016 13.24 13.32 12.85 12.95 549,200 -0.29(-2.19%)
Aug 02, 2016 12.22 13.35 12.21 13.24 2,280,051 +2.06(+18.43%)
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.