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 30, 2018 30.90 31.45 30.00 31.10 194,420 +0.15(+0.48%)
Apr 27, 2018 31.05 31.40 30.35 30.95 184,816 +0.10(+0.32%)
Apr 26, 2018 30.10 31.20 29.95 30.85 171,216 +0.75(+2.49%)
Apr 25, 2018 30.00 30.50 29.30 30.10 353,944 -0.05(-0.17%)
Apr 24, 2018 29.75 30.40 29.27 30.15 486,065 +0.45(+1.52%)
Apr 23, 2018 30.25 30.70 29.52 29.70 175,142 -0.30(-1.00%)
Apr 20, 2018 30.35 30.70 29.85 30.00 182,758 -0.50(-1.64%)
Apr 19, 2018 31.25 31.25 30.00 30.50 207,897 -0.80(-2.56%)
Apr 18, 2018 30.95 31.50 30.65 31.30 185,203 +0.30(+0.97%)
Apr 17, 2018 30.20 31.15 30.20 31.00 216,850 +0.95(+3.16%)
Apr 16, 2018 29.40 30.25 29.05 30.05 243,290 +0.95(+3.26%)
Apr 13, 2018 29.65 29.65 28.98 29.10 90,459 -0.30(-1.02%)
Apr 12, 2018 28.95 29.65 28.95 29.40 311,818 +0.55(+1.91%)
Apr 11, 2018 28.85 29.45 28.75 28.85 184,764 -0.10(-0.35%)
Apr 10, 2018 29.15 29.45 28.67 28.95 155,745 +0.30(+1.05%)
Apr 09, 2018 29.10 29.55 28.60 28.65 133,384 -0.10(-0.35%)
Apr 06, 2018 28.70 29.10 28.11 28.75 155,314 -0.30(-1.03%)
Apr 05, 2018 29.55 29.94 28.90 29.05 421,218 -0.10(-0.34%)
Apr 04, 2018 29.10 29.40 28.75 29.15 207,158 -0.55(-1.85%)
Apr 03, 2018 28.75 29.85 28.30 29.70 854,857 +1.20(+4.21%)
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.