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
Carbon Black Inc
(NQ:
CBLK
)
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 (%)
May 31, 2019
15.39
15.60
14.90
15.05
790,100
-0.59(-3.77%)
May 30, 2019
16.50
16.50
15.41
15.64
1,461,851
-0.88(-5.33%)
May 29, 2019
15.98
16.56
15.85
16.52
804,116
+0.47(+2.93%)
May 28, 2019
16.21
16.52
15.83
16.05
1,036,859
-0.14(-0.86%)
May 24, 2019
16.09
16.46
15.97
16.19
411,200
+0.17(+1.06%)
May 23, 2019
16.27
16.44
15.91
16.02
918,063
-0.46(-2.79%)
May 22, 2019
16.47
16.99
16.47
16.48
661,617
-0.02(-0.12%)
May 21, 2019
17.29
17.50
16.41
16.50
1,113,057
-0.76(-4.40%)
May 20, 2019
17.65
17.74
17.19
17.26
770,545
-0.53(-2.98%)
May 17, 2019
18.16
18.21
17.67
17.79
2,962,800
-0.47(-2.57%)
May 16, 2019
18.02
18.52
18.02
18.26
1,039,640
+0.26(+1.44%)
May 15, 2019
18.85
19.06
17.67
18.00
1,807,913
-1.07(-5.61%)
May 14, 2019
18.63
19.12
18.02
19.07
5,190,651
+0.38(+2.03%)
May 13, 2019
17.65
18.77
17.65
18.69
1,949,580
+0.56(+3.09%)
May 10, 2019
17.74
18.35
17.58
18.13
1,449,000
+0.21(+1.17%)
May 09, 2019
17.19
18.04
17.02
17.92
1,801,879
+0.44(+2.52%)
May 08, 2019
16.58
17.50
16.58
17.48
3,646,050
+0.74(+4.42%)
May 07, 2019
15.18
16.78
15.18
16.74
4,684,206
+1.18(+7.58%)
May 06, 2019
15.15
15.92
14.79
15.56
1,454,953
-0.28(-1.77%)
May 03, 2019
15.00
16.48
14.50
15.84
6,269,300
+2.18(+15.96%)
May 02, 2019
13.58
14.00
13.42
13.66
1,562,780
+0.09(+0.66%)
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
.