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%)
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.