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 (%)
Jun 30, 2017 22.10 22.18 21.30 21.80 536,302 -0.15(-0.68%)
Jun 29, 2017 22.65 22.70 21.43 21.95 438,380 -0.70(-3.09%)
Jun 28, 2017 22.80 22.80 22.00 22.65 476,190 -0.05(-0.22%)
Jun 27, 2017 23.35 23.40 22.60 22.70 398,917 -0.70(-2.99%)
Jun 26, 2017 24.30 24.38 23.15 23.40 500,320 -0.90(-3.70%)
Jun 23, 2017 24.60 24.30 1,180,187 +0.35(+1.46%)
Jun 22, 2017 23.35 24.40 23.35 23.95 408,677 +0.65(+2.79%)
Jun 21, 2017 23.35 23.59 23.00 23.30 289,203 +0.05(+0.22%)
Jun 20, 2017 23.60 23.95 23.05 23.25 719,437 -0.35(-1.48%)
Jun 19, 2017 21.90 24.00 21.90 23.60 1,179,730 +1.80(+8.26%)
Jun 16, 2017 21.55 21.85 21.41 21.80 339,675 +0.15(+0.69%)
Jun 15, 2017 21.55 21.95 21.10 21.65 548,067 -0.05(-0.23%)
Jun 14, 2017 21.45 21.77 20.94 21.70 403,790 +0.25(+1.17%)
Jun 13, 2017 21.35 21.55 21.00 21.45 317,562 +0.10(+0.47%)
Jun 12, 2017 21.10 21.80 20.80 21.35 622,600 +0.40(+1.91%)
Jun 09, 2017 21.00 22.00 20.70 20.95 915,649 -0.05(-0.24%)
Jun 08, 2017 19.95 21.15 19.95 21.00 460,887 +0.70(+3.45%)
Jun 07, 2017 19.80 20.45 19.60 20.30 433,021 +0.50(+2.53%)
Jun 06, 2017 19.55 20.10 19.35 19.80 503,787 +0.20(+1.02%)
Jun 05, 2017 19.45 19.68 19.35 19.60 279,970 +0.10(+0.51%)
Jun 02, 2017 19.05 19.93 19.05 19.50 502,863 +0.45(+2.36%)
Jun 01, 2017 18.75 19.05 18.50 19.05 296,440 +0.45(+2.42%)
May 31, 2017 18.90 19.00 18.30 18.60 288,095 -0.30(-1.59%)
May 30, 2017 19.20 19.35 18.70 18.90 188,763 -0.25(-1.31%)
May 26, 2017 19.25 19.35 18.85 19.15 212,104 -0.10(-0.52%)
May 25, 2017 19.25 19.45 19.10 19.25 241,914 +0.05(+0.26%)
May 24, 2017 19.40 19.45 19.15 19.20 213,851 -0.15(-0.78%)
May 23, 2017 19.75 19.90 19.25 19.35 470,610 -0.35(-1.78%)
May 22, 2017 19.35 19.80 19.20 19.70 259,083 +0.40(+2.07%)
May 19, 2017 19.40 19.80 19.25 19.30 200,714 -0.05(-0.26%)
May 18, 2017 19.25 19.60 19.07 19.35 274,463 +0.05(+0.26%)
May 17, 2017 19.55 19.70 19.25 19.30 381,467 -0.50(-2.53%)
May 16, 2017 20.00 20.25 19.29 19.80 358,458 -0.05(-0.25%)
May 15, 2017 18.90 20.45 18.90 19.85 637,186 +1.10(+5.87%)
May 12, 2017 18.95 19.12 18.65 18.75 392,538 -0.20(-1.06%)
May 11, 2017 19.55 19.90 18.38 18.95 664,932 -0.65(-3.32%)
May 10, 2017 20.70 20.75 19.55 19.60 378,974 -1.15(-5.54%)
May 09, 2017 21.00 21.17 20.55 20.75 388,771 -0.25(-1.19%)
May 08, 2017 21.45 21.80 20.90 21.00 400,814 -0.70(-3.23%)
May 05, 2017 21.20 21.90 19.81 21.70 1,064,053 +0.50(+2.36%)
May 04, 2017 21.40 21.75 21.15 21.20 524,849 -0.10(-0.47%)
May 03, 2017 21.50 21.60 21.10 21.30 309,695 -0.25(-1.16%)
May 02, 2017 21.90 21.95 21.45 21.55 336,343 -0.40(-1.82%)
May 01, 2017 21.70 22.00 21.60 21.95 674,042 +0.35(+1.62%)
Apr 28, 2017 21.38 21.75 21.25 21.60 334,458 -0.15(-0.69%)
Apr 27, 2017 21.10 21.85 21.10 21.75 557,974 +0.70(+3.33%)
Apr 26, 2017 20.70 21.30 20.70 21.05 434,048 +0.35(+1.69%)
Apr 25, 2017 20.20 20.90 20.12 20.70 521,388 +0.65(+3.24%)
Apr 24, 2017 20.00 20.30 19.85 20.05 431,377 +0.25(+1.26%)
Apr 21, 2017 19.50 19.85 19.45 19.80 252,825 +0.35(+1.80%)
Apr 20, 2017 19.40 19.60 19.20 19.45 205,249 +0.15(+0.78%)
Apr 19, 2017 19.45 19.64 19.20 19.30 323,354 -0.10(-0.52%)
Apr 18, 2017 19.30 19.40 19.20 19.40 122,179 +0.10(+0.52%)
Apr 17, 2017 18.75 19.40 18.75 19.30 202,091 +0.55(+2.93%)
Apr 13, 2017 18.55 19.05 18.20 18.75 304,615 +0.15(+0.81%)
Apr 12, 2017 19.20 19.20 18.60 18.60 220,767 -0.70(-3.63%)
Apr 11, 2017 19.10 19.55 19.04 19.30 182,803 +0.25(+1.31%)
Apr 10, 2017 19.35 19.89 19.05 19.05 189,184 -0.62(-3.18%)
Apr 07, 2017 19.65 19.80 19.35 19.68 237,339 -0.02(-0.13%)
Apr 06, 2017 19.75 19.80 19.35 19.70 313,771 +0.00(+0.00%)
Apr 05, 2017 20.30 20.35 19.60 19.70 383,419 -0.55(-2.72%)
Apr 04, 2017 19.95 20.50 19.70 20.25 920,165 +0.15(+0.75%)
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.