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 (%)
Dec 23, 2019 22.98 22.98 22.98 0 -0.01(-0.04%)
Dec 20, 2019 22.99 23.01 22.98 22.99 743,400 +0.01(+0.04%)
Dec 19, 2019 22.97 22.99 22.96 22.98 1,012,462 +0.02(+0.07%)
Dec 18, 2019 22.95 22.98 22.95 22.96 3,321,779 +0.01(+0.04%)
Dec 17, 2019 22.95 22.96 22.95 22.95 938,836 +0.00(+0.02%)
Dec 16, 2019 22.96 22.96 22.94 22.95 592,063 +0.01(+0.04%)
Dec 13, 2019 22.94 22.96 22.94 22.94 729,200 +0.00(+0.00%)
Dec 12, 2019 22.95 22.96 22.94 22.94 874,968 -0.01(-0.04%)
Dec 11, 2019 22.96 22.98 22.94 22.95 323,251 -0.00(-0.02%)
Dec 10, 2019 22.95 22.97 22.93 22.95 952,749 +0.01(+0.07%)
Dec 09, 2019 22.94 22.97 22.93 22.94 1,529,643 +0.01(+0.04%)
Dec 06, 2019 22.96 22.97 22.93 22.93 470,800 -0.01(-0.04%)
Dec 05, 2019 22.97 22.99 22.93 22.94 624,549 -0.04(-0.17%)
Dec 04, 2019 22.96 22.98 22.94 22.98 514,900 +0.04(+0.17%)
Dec 03, 2019 22.95 23.00 22.90 22.94 1,046,189 -0.01(-0.04%)
Dec 02, 2019 23.00 23.00 22.95 22.95 472,562 -0.05(-0.22%)
Nov 29, 2019 23.00 23.00 22.91 23.00 200,100 +0.01(+0.04%)
Nov 27, 2019 22.98 23.01 22.94 22.99 474,400 +0.05(+0.22%)
Nov 26, 2019 22.98 23.02 22.92 22.94 685,383 -0.05(-0.22%)
Nov 25, 2019 23.00 23.04 22.95 22.99 1,338,529 +0.00(+0.00%)
Nov 22, 2019 22.99 23.05 22.93 22.99 469,400 +0.07(+0.31%)
Nov 21, 2019 23.10 23.11 22.90 22.92 918,405 -0.18(-0.78%)
Nov 20, 2019 22.97 23.11 22.94 23.10 687,737 +0.17(+0.74%)
Nov 19, 2019 22.99 23.03 22.91 22.93 677,859 -0.05(-0.22%)
Nov 18, 2019 22.97 23.05 22.95 22.98 1,168,353 +0.03(+0.13%)
Nov 15, 2019 23.06 23.11 22.94 22.95 1,161,700 -0.11(-0.48%)
Nov 14, 2019 23.10 23.18 23.03 23.06 1,704,190 -0.11(-0.47%)
Nov 13, 2019 22.94 23.18 22.91 23.17 3,937,051 +0.29(+1.27%)
Nov 12, 2019 22.95 23.00 22.88 22.88 4,967,147 -0.07(-0.31%)
Nov 11, 2019 22.90 22.95 22.85 22.95 22,343,256 +4.55(+24.73%)
Nov 08, 2019 18.17 18.90 18.16 18.40 1,224,300 +0.15(+0.82%)
Nov 07, 2019 18.03 18.39 17.93 18.25 799,962 +0.26(+1.45%)
Nov 06, 2019 18.18 18.23 17.81 17.99 696,379 -0.17(-0.94%)
Nov 05, 2019 18.15 18.48 18.04 18.16 495,273 +0.06(+0.33%)
Nov 04, 2019 17.78 18.15 17.70 18.10 524,870 +0.29(+1.63%)
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.