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 29, 2016
7.810
7.810
7.500
7.540
43,664
-0.16(-2.08%)
Apr 28, 2016
7.680
7.855
7.650
7.700
38,980
-0.08(-1.03%)
Apr 27, 2016
7.824
7.910
7.650
7.780
42,915
-0.02(-0.26%)
Apr 26, 2016
7.710
7.840
7.670
7.800
32,856
+0.11(+1.43%)
Apr 25, 2016
8.110
8.110
7.620
7.690
33,731
-0.40(-4.94%)
Apr 22, 2016
7.830
8.120
7.830
8.090
57,712
+0.16(+2.02%)
Apr 21, 2016
8.000
8.250
7.890
7.930
57,163
-0.16(-1.98%)
Apr 20, 2016
7.870
8.150
7.810
8.090
49,167
+0.21(+2.66%)
Apr 19, 2016
8.000
8.000
7.800
7.880
24,748
-0.12(-1.50%)
Apr 18, 2016
7.810
8.120
7.800
8.000
70,844
+0.15(+1.91%)
Apr 15, 2016
7.800
8.100
7.765
7.850
122,987
+0.14(+1.82%)
Apr 14, 2016
7.920
7.930
7.680
7.710
25,310
-0.23(-2.90%)
Apr 13, 2016
7.550
7.980
7.550
7.940
70,520
+0.46(+6.15%)
Apr 12, 2016
7.450
7.560
7.380
7.480
24,616
+0.00(+0.00%)
Apr 11, 2016
7.590
7.700
7.460
7.480
34,417
-0.11(-1.45%)
Apr 08, 2016
7.740
7.810
7.540
7.590
26,778
-0.07(-0.91%)
Apr 07, 2016
7.720
7.800
7.610
7.660
32,662
-0.14(-1.79%)
Apr 06, 2016
7.680
7.810
7.630
7.800
21,494
+0.10(+1.30%)
Apr 05, 2016
7.840
7.840
7.610
7.700
90,161
-0.10(-1.28%)
Apr 04, 2016
8.000
8.030
7.780
7.800
47,412
-0.16(-2.01%)
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
.