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 (%)
Feb 28, 2018 28.40 28.65 28.05 28.15 203,277 -0.15(-0.53%)
Feb 27, 2018 28.95 29.10 28.20 28.30 189,431 -0.70(-2.41%)
Feb 26, 2018 29.25 29.59 28.85 29.00 305,078 -0.20(-0.68%)
Feb 23, 2018 29.35 29.85 28.90 29.20 335,330 +0.10(+0.34%)
Feb 22, 2018 28.90 29.70 28.90 29.10 305,441 +0.25(+0.87%)
Feb 21, 2018 28.75 29.45 28.45 28.85 434,000 +0.25(+0.87%)
Feb 20, 2018 27.70 29.05 27.50 28.60 565,901 +0.80(+2.88%)
Feb 16, 2018 27.80 27.80 27.80 0 -0.55(-1.94%)
Feb 15, 2018 26.20 28.40 26.10 28.35 975,252 +1.83(+6.88%)
Feb 14, 2018 26.55 23.00 26.52 1,717,789 +4.82(+22.24%)
Feb 13, 2018 20.60 21.90 20.55 21.70 924,580 +0.55(+2.60%)
Feb 12, 2018 21.85 21.85 20.80 21.15 357,474 -0.40(-1.86%)
Feb 09, 2018 21.60 21.95 20.85 21.55 317,344 +0.15(+0.70%)
Feb 08, 2018 22.40 22.40 21.40 21.40 227,425 -1.00(-4.46%)
Feb 07, 2018 22.65 22.70 22.20 22.40 207,990 -0.35(-1.54%)
Feb 06, 2018 22.15 23.25 21.85 22.75 370,075 +0.05(+0.22%)
Feb 05, 2018 23.25 23.90 22.60 22.70 243,356 -0.90(-3.81%)
Feb 02, 2018 24.30 24.35 23.25 23.60 294,693 -0.95(-3.87%)
Feb 01, 2018 24.95 25.20 23.75 24.55 418,549 -0.65(-2.58%)
Jan 31, 2018 25.10 25.45 25.02 25.20 292,048 +0.15(+0.60%)
Jan 30, 2018 25.00 25.10 24.90 25.05 138,744 -0.25(-0.99%)
Jan 29, 2018 25.75 26.15 25.18 25.30 280,681 -0.50(-1.94%)
Jan 26, 2018 25.65 26.00 25.35 25.80 122,497 +0.35(+1.38%)
Jan 25, 2018 25.30 25.50 25.10 25.45 76,852 +0.35(+1.39%)
Jan 24, 2018 25.45 25.65 25.05 25.10 70,714 -0.35(-1.38%)
Jan 23, 2018 25.35 25.65 25.01 25.45 159,612 +0.15(+0.59%)
Jan 22, 2018 25.70 25.85 25.25 25.30 165,960 -0.45(-1.75%)
Jan 19, 2018 26.00 26.35 25.70 25.75 173,483 -0.25(-0.96%)
Jan 18, 2018 25.95 26.20 25.68 26.00 186,486 +0.00(+0.00%)
Jan 17, 2018 25.85 26.00 25.40 26.00 124,775 +0.30(+1.17%)
Jan 16, 2018 26.25 26.49 25.70 25.70 216,405 -0.30(-1.15%)
Jan 12, 2018 26.00 26.00 26.00 0 +0.10(+0.39%)
Jan 11, 2018 25.10 26.02 24.90 25.90 171,149 +0.75(+2.98%)
Jan 10, 2018 25.60 25.60 24.95 25.15 267,001 -0.60(-2.33%)
Jan 09, 2018 26.15 26.25 25.70 25.75 150,436 -0.20(-0.77%)
Jan 08, 2018 25.60 26.30 25.05 25.95 213,314 +0.35(+1.37%)
Jan 05, 2018 25.80 25.90 25.30 25.60 193,105 -0.15(-0.58%)
Jan 04, 2018 25.15 25.95 25.10 25.75 175,068 +0.75(+3.00%)
Jan 03, 2018 25.20 25.32 24.82 25.00 150,823 -0.25(-0.99%)
Jan 02, 2018 24.85 25.50 24.85 25.25 226,979 +0.15(+0.60%)
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.