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, 2014
9.730
10.04
9.561
9.890
201,374
+0.15(+1.54%)
Apr 29, 2014
9.400
9.990
9.391
9.740
649,178
+1.18(+13.79%)
Apr 28, 2014
8.640
8.884
8.310
8.560
88,646
-0.08(-0.93%)
Apr 25, 2014
8.960
8.960
8.560
8.640
84,755
-0.37(-4.11%)
Apr 24, 2014
9.240
9.240
8.910
9.010
51,240
-0.14(-1.53%)
Apr 23, 2014
9.140
9.357
8.880
9.150
117,253
-0.01(-0.11%)
Apr 22, 2014
9.080
9.340
9.080
9.160
75,244
+0.06(+0.66%)
Apr 21, 2014
8.830
9.180
8.633
9.100
70,667
+0.26(+2.94%)
Apr 17, 2014
8.820
8.840
8.840
8.840
77,900
-0.01(-0.11%)
Apr 16, 2014
8.860
8.910
8.640
8.850
81,921
+0.06(+0.68%)
Apr 15, 2014
8.800
9.005
8.260
8.790
272,048
+0.00(+0.00%)
Apr 14, 2014
9.390
9.440
8.760
8.790
126,446
-0.58(-6.19%)
Apr 11, 2014
9.210
9.900
8.710
9.370
242,550
+0.07(+0.75%)
Apr 10, 2014
9.660
9.710
9.161
9.300
108,800
-0.41(-4.22%)
Apr 09, 2014
9.560
9.770
9.441
9.710
148,692
+0.21(+2.21%)
Apr 08, 2014
9.310
9.540
9.258
9.500
111,210
+0.18(+1.93%)
Apr 07, 2014
9.490
9.600
9.130
9.320
144,235
-0.28(-2.92%)
Apr 04, 2014
9.820
9.820
9.510
9.600
130,443
-0.17(-1.74%)
Apr 03, 2014
10.26
10.29
9.700
9.770
112,586
-0.55(-5.33%)
Apr 02, 2014
10.36
10.41
10.20
10.32
56,628
-0.04(-0.39%)
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
.