Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
10.94
10.94
10.57
10.64
0
-0.25(-2.30%)
Apr 29, 2013
10.71
10.99
10.63
10.89
111,501
+0.37(+3.52%)
Apr 26, 2013
10.63
10.70
10.46
10.52
31,581
-0.10(-0.94%)
Apr 25, 2013
10.35
10.73
10.34
10.62
45,749
+0.25(+2.41%)
Apr 24, 2013
10.33
10.44
10.16
10.37
34,527
+0.00(+0.00%)
Apr 23, 2013
10.22
10.40
10.07
10.37
71,594
+0.23(+2.27%)
Apr 22, 2013
10.34
10.34
10.07
10.14
22,141
-0.23(-2.22%)
Apr 19, 2013
10.10
10.41
10.10
10.37
51,673
+0.25(+2.47%)
Apr 18, 2013
10.01
10.14
10.00
10.12
53,479
+0.16(+1.61%)
Apr 17, 2013
9.950
10.19
9.900
9.960
53,293
-0.04(-0.40%)
Apr 16, 2013
10.01
10.15
9.780
10.00
240,327
+0.10(+1.01%)
Apr 15, 2013
10.30
10.30
9.570
9.900
147,761
-0.93(-8.59%)
Apr 12, 2013
10.90
10.98
10.77
10.83
25,826
-0.15(-1.37%)
Apr 11, 2013
11.00
11.10
10.94
10.98
33,363
-0.07(-0.63%)
Apr 10, 2013
10.87
11.33
10.77
11.05
88,154
+0.25(+2.31%)
Apr 09, 2013
10.69
10.80
10.59
10.80
107,704
+0.08(+0.75%)
Apr 08, 2013
10.72
10.93
10.57
10.72
78,639
+0.00(+0.00%)
Apr 05, 2013
10.57
10.77
10.57
10.72
58,728
+0.00(+0.00%)
Apr 04, 2013
10.71
10.87
10.60
10.72
30,914
+0.11(+1.04%)
Apr 03, 2013
10.76
11.02
10.52
10.61
40,248
-0.13(-1.21%)
Apr 02, 2013
10.85
11.01
10.66
10.74
39,086
-0.06(-0.56%)
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
.