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, 2018
23.99
24.47
23.35
23.51
570,290
-0.40(-1.67%)
May 30, 2018
23.14
24.43
23.10
23.91
362,436
+0.88(+3.82%)
May 29, 2018
23.12
24.53
22.63
23.03
997,712
+0.01(+0.04%)
May 25, 2018
23.02
23.02
23.02
0
-0.61(-2.58%)
May 24, 2018
24.47
24.95
22.65
23.63
261,282
-1.04(-4.22%)
May 23, 2018
24.30
24.85
24.07
24.67
179,598
+0.25(+1.02%)
May 22, 2018
24.29
24.68
24.02
24.42
123,326
+0.14(+0.58%)
May 21, 2018
24.01
24.89
24.01
24.28
321,297
+0.35(+1.46%)
May 18, 2018
24.08
24.09
23.64
23.93
264,219
-0.15(-0.62%)
May 17, 2018
23.60
24.23
23.44
24.08
210,227
+0.45(+1.90%)
May 16, 2018
23.56
23.79
23.07
23.63
225,739
-0.06(-0.25%)
May 15, 2018
23.47
23.89
23.06
23.69
142,740
+0.03(+0.13%)
May 14, 2018
23.64
24.35
23.36
23.66
279,442
+0.22(+0.94%)
May 11, 2018
24.27
24.42
22.56
23.44
619,583
-1.06(-4.33%)
May 10, 2018
24.79
25.19
24.26
24.50
657,154
-0.47(-1.88%)
May 09, 2018
24.82
25.34
24.30
24.97
641,787
+0.17(+0.69%)
May 08, 2018
24.71
25.00
24.26
24.80
813,763
+0.12(+0.49%)
May 07, 2018
24.24
24.80
23.95
24.68
1,005,823
+0.74(+3.09%)
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
.