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 (%)
Jan 31, 2019 28.07 28.98 28.06 28.64 212,458 +0.58(+2.07%)
Jan 30, 2019 28.21 28.43 27.83 28.06 127,397 +0.14(+0.50%)
Jan 29, 2019 27.98 28.04 27.27 27.92 249,068 +0.07(+0.25%)
Jan 28, 2019 27.65 28.15 27.49 27.85 255,468 -0.28(-1.00%)
Jan 25, 2019 27.76 28.34 27.54 28.13 209,900 +0.65(+2.37%)
Jan 24, 2019 27.63 27.79 27.28 27.48 152,393 -0.02(-0.07%)
Jan 23, 2019 27.97 28.28 26.62 27.50 175,876 -0.24(-0.87%)
Jan 22, 2019 28.07 28.07 27.50 27.74 214,008 -0.43(-1.53%)
Jan 18, 2019 28.27 28.36 27.90 28.17 152,900 +0.03(+0.11%)
Jan 17, 2019 28.01 28.61 27.91 28.14 113,935 +0.07(+0.25%)
Jan 16, 2019 27.73 28.28 27.65 28.07 184,150 +0.47(+1.70%)
Jan 15, 2019 27.57 27.88 27.20 27.60 261,351 +0.09(+0.33%)
Jan 14, 2019 27.99 28.11 27.46 27.51 208,574 -0.86(-3.03%)
Jan 11, 2019 28.21 28.74 27.97 28.37 285,700 -0.06(-0.21%)
Jan 10, 2019 28.32 28.65 27.98 28.43 267,386 +0.04(+0.14%)
Jan 09, 2019 28.10 28.88 27.44 28.39 592,449 +1.43(+5.30%)
Jan 08, 2019 26.70 27.03 25.96 26.96 526,819 +0.40(+1.51%)
Jan 07, 2019 26.00 26.83 25.98 26.56 436,225 +0.56(+2.15%)
Jan 04, 2019 24.77 26.15 24.77 26.00 327,000 +1.59(+6.51%)
Jan 03, 2019 25.03 25.41 24.40 24.41 162,000 -0.98(-3.86%)
Jan 02, 2019 24.57 25.55 24.57 25.39 235,713 +0.13(+0.51%)
Dec 31, 2018 24.91 25.31 24.41 25.26 210,900 +0.54(+2.18%)
Dec 28, 2018 24.88 25.09 24.03 24.72 267,900 -0.06(-0.24%)
Dec 27, 2018 24.61 24.93 23.87 24.78 213,153 -0.34(-1.35%)
Dec 26, 2018 24.26 25.24 23.74 25.12 748,943 +1.12(+4.67%)
Dec 24, 2018 23.65 24.38 23.56 24.00 381,100 -0.10(-0.41%)
Dec 21, 2018 24.52 24.82 23.50 24.10 1,246,700 -0.31(-1.27%)
Dec 20, 2018 25.32 25.78 24.05 24.41 498,641 -1.19(-4.65%)
Dec 19, 2018 25.55 26.32 25.07 25.60 429,893 +0.02(+0.08%)
Dec 18, 2018 25.67 25.99 24.96 25.58 358,495 +0.29(+1.15%)
Dec 17, 2018 25.55 25.89 24.88 25.29 395,864 -0.32(-1.25%)
Dec 14, 2018 26.57 26.87 25.31 25.61 302,600 -1.37(-5.08%)
Dec 13, 2018 27.40 27.73 26.57 26.98 327,047 -0.17(-0.63%)
Dec 12, 2018 26.78 27.24 26.46 27.15 375,807 +0.82(+3.11%)
Dec 11, 2018 27.02 27.10 25.75 26.33 238,248 -0.34(-1.27%)
Dec 10, 2018 26.24 26.86 26.12 26.67 336,626 +0.42(+1.60%)
Dec 07, 2018 28.57 28.67 25.92 26.25 398,600 -2.26(-7.93%)
Dec 06, 2018 27.02 28.51 27.02 28.51 676,826 +0.90(+3.26%)
Dec 04, 2018 28.26 28.76 27.37 27.61 425,500 -0.89(-3.12%)
Dec 03, 2018 29.15 29.15 27.98 28.50 286,580 +0.17(+0.60%)
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.