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 (%)
May 31, 2019 23.50 23.76 23.22 23.67 443,800 -0.20(-0.84%)
May 30, 2019 23.65 24.05 23.28 23.87 361,695 +0.17(+0.72%)
May 29, 2019 24.03 24.21 23.38 23.70 418,721 -0.43(-1.78%)
May 28, 2019 24.67 24.67 24.02 24.13 335,108 -0.40(-1.63%)
May 24, 2019 24.85 25.29 24.43 24.53 249,600 -0.13(-0.53%)
May 23, 2019 24.87 24.94 24.38 24.66 316,078 -0.50(-1.99%)
May 22, 2019 25.60 25.70 25.00 25.16 302,725 -0.59(-2.29%)
May 21, 2019 25.47 26.14 25.35 25.75 526,825 +0.28(+1.10%)
May 20, 2019 25.12 25.73 24.91 25.47 446,068 +0.24(+0.95%)
May 17, 2019 24.54 25.37 24.44 25.23 708,000 +0.42(+1.69%)
May 16, 2019 23.63 24.88 23.56 24.81 911,077 +1.15(+4.86%)
May 15, 2019 23.14 23.81 22.85 23.66 418,523 +0.40(+1.72%)
May 14, 2019 23.24 23.32 22.75 23.26 557,516 +0.06(+0.26%)
May 13, 2019 23.68 23.71 23.00 23.20 412,741 -0.93(-3.85%)
May 10, 2019 24.20 24.22 23.70 24.13 535,200 -0.24(-0.98%)
May 09, 2019 24.08 24.48 23.72 24.37 488,454 +0.09(+0.37%)
May 08, 2019 24.36 24.44 24.03 24.28 1,196,634 -0.22(-0.90%)
May 07, 2019 24.50 24.76 24.15 24.50 418,446 -0.23(-0.93%)
May 06, 2019 24.92 25.26 24.38 24.73 1,163,882 -0.83(-3.25%)
May 03, 2019 27.02 28.14 25.49 25.56 1,718,300 +0.98(+3.99%)
May 02, 2019 24.48 24.90 24.17 24.58 1,054,823 +0.15(+0.61%)
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.