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 (%)
Dec 29, 2017		25.10	25.10	25.10	0	-0.20(-0.79%)
Dec 28, 2017	24.85	25.45	24.65	25.30	232,522	+0.45(+1.81%)
Dec 27, 2017	24.85	25.14	24.40	24.85	107,999	+0.00(+0.00%)
Dec 26, 2017	24.75	25.00	24.40	24.85	111,738	+0.10(+0.40%)
Dec 22, 2017	25.65	25.65	24.60	24.75	187,917	-1.05(-4.07%)
Dec 21, 2017	25.20	25.80	24.90	25.80	321,841	+0.70(+2.79%)
Dec 20, 2017	24.90	25.35	24.75	25.10	163,668	+0.30(+1.21%)
Dec 19, 2017	25.10	25.50	24.50	24.80	283,950	-0.30(-1.20%)
Dec 18, 2017	24.15	25.12	24.15	25.10	262,743	+1.10(+4.58%)
Dec 15, 2017	23.50	24.50	23.50	24.00	574,574	+0.50(+2.13%)
Dec 14, 2017	23.15	23.85	23.15	23.50	249,096	+0.35(+1.51%)
Dec 13, 2017	23.10	23.60	22.95	23.15	175,740	+0.00(+0.00%)
Dec 12, 2017	23.10	23.27	22.95	23.15	161,440	+0.00(+0.00%)
Dec 11, 2017	22.95	23.45	22.95	23.15	209,543	+0.10(+0.43%)
Dec 08, 2017	23.35	23.65	23.05	23.05	113,873	-0.20(-0.86%)
Dec 07, 2017	23.00	23.94	22.95	23.25	140,435	+0.45(+1.97%)
Dec 06, 2017	22.85	23.05	22.01	22.80	227,798	-0.05(-0.22%)
Dec 05, 2017	23.00	23.20	22.50	22.85	264,229	-0.05(-0.22%)
Dec 04, 2017	24.00	24.00	22.75	22.90	300,548	-0.75(-3.17%)

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.