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 (%)
Oct 31, 2019 17.49 17.49 16.99 17.17 390,803 -0.33(-1.89%)
Oct 30, 2019 16.86 17.52 16.69 17.50 709,043 +0.59(+3.49%)
Oct 29, 2019 16.45 17.18 16.24 16.91 1,049,989 +0.51(+3.11%)
Oct 28, 2019 16.43 16.61 16.00 16.40 473,573 +0.01(+0.06%)
Oct 25, 2019 16.05 16.62 15.93 16.39 461,100 +0.35(+2.18%)
Oct 24, 2019 16.07 16.55 15.79 16.04 524,277 +0.00(+0.00%)
Oct 23, 2019 15.62 16.12 15.59 16.04 464,143 +0.36(+2.30%)
Oct 22, 2019 15.89 15.99 15.54 15.68 221,115 -0.18(-1.13%)
Oct 21, 2019 15.89 16.01 15.71 15.86 434,278 +0.07(+0.48%)
Oct 18, 2019 15.82 15.86 15.29 15.79 754,400 -0.13(-0.85%)
Oct 17, 2019 15.81 16.37 15.78 15.92 507,432 +0.11(+0.70%)
Oct 16, 2019 15.43 15.96 15.34 15.81 512,046 +0.40(+2.56%)
Oct 15, 2019 14.93 15.69 14.90 15.41 586,915 +0.48(+3.25%)
Oct 14, 2019 14.46 14.94 14.24 14.93 395,006 +0.46(+3.21%)
Oct 11, 2019 14.49 14.96 14.46 14.46 199,800 +0.17(+1.19%)
Oct 10, 2019 14.23 14.37 13.80 14.29 381,451 +0.20(+1.38%)
Oct 09, 2019 14.39 14.39 13.74 14.10 600,241 -0.15(-1.05%)
Oct 08, 2019 14.72 15.00 14.22 14.25 931,378 -0.99(-6.50%)
Oct 07, 2019 14.83 15.35 14.59 15.24 458,581 -0.02(-0.13%)
Oct 04, 2019 15.37 15.40 15.09 15.26 307,300 +0.01(+0.07%)
Oct 03, 2019 15.05 15.36 14.79 15.25 459,862 +0.24(+1.60%)
Oct 02, 2019 15.03 15.16 14.70 15.01 368,267 -0.04(-0.27%)
Oct 01, 2019 15.56 15.78 14.70 15.05 590,337 -0.44(-2.84%)
Sep 30, 2019 15.45 15.52 15.17 15.49 353,409 +0.08(+0.49%)
Sep 27, 2019 15.41 15.62 15.27 15.41 393,400 +0.06(+0.42%)
Sep 26, 2019 15.36 15.40 15.03 15.35 257,713 -0.06(-0.39%)
Sep 25, 2019 15.01 15.43 14.74 15.41 326,592 +0.47(+3.15%)
Sep 24, 2019 15.43 15.51 14.84 14.94 740,932 -0.53(-3.43%)
Sep 23, 2019 15.48 15.58 14.90 15.47 683,390 -0.34(-2.15%)
Sep 20, 2019 15.02 15.85 14.87 15.81 2,149,800 +0.78(+5.19%)
Sep 19, 2019 14.86 15.37 14.75 15.03 403,725 +0.15(+1.01%)
Sep 18, 2019 14.89 15.07 14.49 14.88 422,191 -0.02(-0.13%)
Sep 17, 2019 15.43 15.43 14.84 14.90 525,600 -0.58(-3.75%)
Sep 16, 2019 15.35 15.51 14.98 15.48 641,806 -0.03(-0.19%)
Sep 13, 2019 15.32 15.56 15.03 15.51 446,100 +0.24(+1.57%)
Sep 12, 2019 15.35 15.36 14.63 15.27 922,961 -0.08(-0.52%)
Sep 11, 2019 15.83 16.20 15.21 15.35 959,989 -0.35(-2.23%)
Sep 10, 2019 14.71 16.08 14.69 15.70 1,323,244 +0.88(+5.94%)
Sep 09, 2019 15.07 15.86 14.43 14.82 2,035,420 -0.26(-1.72%)
Sep 06, 2019 13.24 16.09 12.62 15.08 3,562,000 +2.15(+16.63%)
Sep 05, 2019 12.83 13.18 12.52 12.93 488,562 +0.19(+1.49%)
Sep 04, 2019 12.42 13.00 12.40 12.74 801,212 +0.53(+4.34%)
Sep 03, 2019 12.00 12.27 11.90 12.21 1,064,919 +0.16(+1.33%)
Aug 30, 2019 12.56 12.58 11.92 12.05 491,700 -0.49(-3.91%)
Aug 29, 2019 12.03 12.71 12.03 12.54 713,795 +0.59(+4.94%)
Aug 28, 2019 12.58 12.65 11.86 11.95 900,808 -0.65(-5.16%)
Aug 27, 2019 12.55 12.87 12.54 12.60 1,167,180 +0.15(+1.20%)
Aug 26, 2019 12.76 13.00 12.41 12.45 610,949 -0.19(-1.50%)
Aug 23, 2019 13.32 13.41 12.57 12.64 557,100 -0.76(-5.67%)
Aug 22, 2019 13.93 14.07 13.08 13.40 658,756 -0.53(-3.80%)
Aug 21, 2019 14.08 14.20 13.64 13.93 1,230,848 -0.10(-0.71%)
Aug 20, 2019 14.19 14.36 13.94 14.03 675,404 -0.22(-1.54%)
Aug 19, 2019 14.58 15.00 14.14 14.25 597,128 -0.23(-1.59%)
Aug 16, 2019 15.28 15.28 14.26 14.48 740,700 -0.74(-4.86%)
Aug 15, 2019 15.05 15.35 14.82 15.22 576,523 +0.15(+1.00%)
Aug 14, 2019 15.28 15.39 14.83 15.07 1,047,943 -0.35(-2.27%)
Aug 13, 2019 15.70 16.01 15.41 15.42 1,140,117 -0.38(-2.41%)
Aug 12, 2019 15.85 16.02 15.76 15.80 723,290 -0.18(-1.13%)
Aug 09, 2019 15.92 16.08 15.72 15.98 789,000 +0.00(+0.00%)
Aug 08, 2019 16.11 16.26 15.95 15.98 427,204 -0.01(-0.06%)
Aug 07, 2019 16.02 16.14 15.71 15.99 662,911 -0.24(-1.48%)
Aug 06, 2019 16.94 17.11 16.04 16.23 858,563 -0.69(-4.08%)
Aug 05, 2019 17.03 17.20 16.78 16.92 582,882 -0.45(-2.59%)
Aug 02, 2019 17.65 17.79 17.32 17.37 1,059,200 -0.45(-2.53%)
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.