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 28, 2017
21.38
21.75
21.25
21.60
334,458
-0.15(-0.69%)
Apr 27, 2017
21.10
21.85
21.10
21.75
557,974
+0.70(+3.33%)
Apr 26, 2017
20.70
21.30
20.70
21.05
434,048
+0.35(+1.69%)
Apr 25, 2017
20.20
20.90
20.12
20.70
521,388
+0.65(+3.24%)
Apr 24, 2017
20.00
20.30
19.85
20.05
431,377
+0.25(+1.26%)
Apr 21, 2017
19.50
19.85
19.45
19.80
252,825
+0.35(+1.80%)
Apr 20, 2017
19.40
19.60
19.20
19.45
205,249
+0.15(+0.78%)
Apr 19, 2017
19.45
19.64
19.20
19.30
323,354
-0.10(-0.52%)
Apr 18, 2017
19.30
19.40
19.20
19.40
122,179
+0.10(+0.52%)
Apr 17, 2017
18.75
19.40
18.75
19.30
202,091
+0.55(+2.93%)
Apr 13, 2017
18.55
19.05
18.20
18.75
304,615
+0.15(+0.81%)
Apr 12, 2017
19.20
19.20
18.60
18.60
220,767
-0.70(-3.63%)
Apr 11, 2017
19.10
19.55
19.04
19.30
182,803
+0.25(+1.31%)
Apr 10, 2017
19.35
19.89
19.05
19.05
189,184
-0.62(-3.18%)
Apr 07, 2017
19.65
19.80
19.35
19.68
237,339
-0.02(-0.13%)
Apr 06, 2017
19.75
19.80
19.35
19.70
313,771
+0.00(+0.00%)
Apr 05, 2017
20.30
20.35
19.60
19.70
383,419
-0.55(-2.72%)
Apr 04, 2017
19.95
20.50
19.70
20.25
920,165
+0.15(+0.75%)
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
.