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, 2018 27.95 28.50 27.89 28.33 323,300 +0.38(+1.36%)
Nov 29, 2018 27.67 28.34 27.28 27.95 230,354 +0.23(+0.83%)
Nov 28, 2018 27.12 27.72 27.10 27.72 396,477 +0.79(+2.93%)
Nov 27, 2018 26.84 27.39 26.62 26.93 268,930 -0.23(-0.85%)
Nov 26, 2018 26.96 27.49 26.63 27.16 564,215 +0.54(+2.03%)
Nov 23, 2018 26.55 27.27 26.27 26.62 117,100 -0.21(-0.78%)
Nov 21, 2018 26.83 26.83 26.83 0 +0.50(+1.90%)
Nov 20, 2018 26.00 27.32 25.60 26.33 1,272,039 +0.42(+1.62%)
Nov 19, 2018 27.51 27.51 25.76 25.91 1,327,116 -1.76(-6.36%)
Nov 16, 2018 28.04 28.56 27.33 27.67 398,200 -0.31(-1.11%)
Nov 15, 2018 26.78 28.28 26.72 27.98 460,626 +1.24(+4.64%)
Nov 14, 2018 27.67 27.97 26.71 26.74 439,609 -0.61(-2.23%)
Nov 13, 2018 27.88 28.27 27.15 27.35 353,122 -0.21(-0.76%)
Nov 12, 2018 29.57 30.06 27.27 27.56 597,345 -2.18(-7.33%)
Nov 09, 2018 30.29 30.41 29.19 29.74 279,600 -0.89(-2.91%)
Nov 08, 2018 30.14 30.65 29.62 30.63 416,776 +0.43(+1.42%)
Nov 07, 2018 29.89 30.79 29.78 30.20 498,174 +0.60(+2.03%)
Nov 06, 2018 28.40 30.17 28.40 29.60 971,920 +1.19(+4.19%)
Nov 05, 2018 27.20 28.59 26.66 28.41 830,855 +1.44(+5.34%)
Nov 02, 2018 28.00 29.40 26.64 26.97 4,284,200 -8.54(-24.05%)
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.