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, 2019
24.43
24.68
24.28
24.53
480,153
-0.02(-0.08%)
Apr 29, 2019
24.48
24.74
24.44
24.55
470,537
+0.08(+0.33%)
Apr 26, 2019
24.68
24.99
24.17
24.47
623,500
-0.22(-0.89%)
Apr 25, 2019
24.25
25.09
23.85
24.69
1,130,320
+0.57(+2.36%)
Apr 24, 2019
24.37
24.41
23.95
24.12
1,163,852
-0.15(-0.62%)
Apr 23, 2019
24.05
24.58
23.89
24.27
1,031,479
+0.26(+1.08%)
Apr 22, 2019
24.35
24.38
23.98
24.01
373,054
-0.37(-1.52%)
Apr 18, 2019
24.03
24.51
23.86
24.38
340,000
+0.26(+1.08%)
Apr 17, 2019
25.09
25.30
23.84
24.12
625,852
-0.97(-3.87%)
Apr 16, 2019
25.51
25.74
25.08
25.09
270,802
-0.30(-1.18%)
Apr 15, 2019
25.36
25.77
25.22
25.39
196,491
+0.03(+0.12%)
Apr 12, 2019
25.28
25.47
25.05
25.36
184,400
+0.21(+0.83%)
Apr 11, 2019
25.35
25.41
25.08
25.15
205,758
-0.23(-0.91%)
Apr 10, 2019
25.56
25.83
25.37
25.38
356,140
-0.18(-0.70%)
Apr 09, 2019
25.45
25.73
25.40
25.56
334,999
+0.06(+0.24%)
Apr 08, 2019
25.56
25.74
25.03
25.50
327,477
+0.01(+0.04%)
Apr 05, 2019
24.35
25.95
24.35
25.49
1,375,300
+1.15(+4.72%)
Apr 04, 2019
24.55
24.64
24.15
24.34
243,982
-0.17(-0.69%)
Apr 03, 2019
24.50
24.66
24.40
24.51
457,093
+0.19(+0.78%)
Apr 02, 2019
24.86
24.86
24.29
24.32
245,501
-0.53(-2.13%)
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
.