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%)
Apr 02, 2018 28.70 29.18 28.15 28.50 347,539 -0.30(-1.04%)
Mar 29, 2018 28.80 28.80 28.80 0 +0.80(+2.86%)
Mar 28, 2018 28.50 28.70 27.55 28.00 350,212 -0.60(-2.10%)
Mar 27, 2018 29.55 29.77 28.30 28.60 243,975 -0.75(-2.56%)
Mar 26, 2018 28.20 29.55 28.12 29.35 372,619 +1.60(+5.77%)
Mar 23, 2018 28.20 28.65 27.70 27.75 422,615 -0.60(-2.12%)
Mar 22, 2018 29.05 29.10 28.30 28.35 223,359 -1.10(-3.74%)
Mar 21, 2018 29.35 30.64 29.25 29.45 341,272 +0.05(+0.17%)
Mar 20, 2018 29.60 30.20 29.10 29.40 332,382 -0.25(-0.84%)
Mar 19, 2018 33.05 33.05 29.60 29.65 1,129,674 -3.75(-11.23%)
Mar 16, 2018 30.40 33.55 30.32 33.40 3,884,282 +3.00(+9.87%)
Mar 15, 2018 30.20 30.50 29.65 30.40 268,787 +0.25(+0.83%)
Mar 14, 2018 29.95 30.45 29.88 30.15 280,517 +0.40(+1.34%)
Mar 13, 2018 29.50 30.30 29.40 29.75 294,376 +0.55(+1.88%)
Mar 12, 2018 29.20 29.40 28.70 29.20 152,604 -0.05(-0.17%)
Mar 09, 2018 29.30 29.72 29.05 29.25 119,717 +0.20(+0.69%)
Mar 08, 2018 29.25 29.32 28.60 29.05 153,923 -0.25(-0.85%)
Mar 07, 2018 28.15 29.45 28.15 29.30 213,224 +0.70(+2.45%)
Mar 06, 2018 28.30 28.95 28.00 28.60 222,223 +0.35(+1.24%)
Mar 05, 2018 28.45 28.65 27.95 28.25 184,257 -0.20(-0.70%)
Mar 02, 2018 27.85 28.50 27.45 28.45 189,419 +0.30(+1.07%)
Mar 01, 2018 28.20 28.30 27.60 28.15 229,984 +0.00(+0.00%)
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%)
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.