Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 (%)
Jan 29, 2016
8.810
9.050
8.810
8.970
54,756
+0.19(+2.16%)
Jan 28, 2016
8.950
9.039
8.750
8.780
43,392
-0.08(-0.90%)
Jan 27, 2016
8.980
9.300
8.770
8.860
57,659
-0.11(-1.23%)
Jan 26, 2016
8.930
9.055
8.850
8.970
36,762
+0.06(+0.67%)
Jan 25, 2016
9.110
9.200
8.900
8.910
21,845
-0.27(-2.94%)
Jan 22, 2016
9.210
9.310
8.870
9.180
32,748
+0.05(+0.55%)
Jan 21, 2016
8.860
9.240
8.770
9.130
54,300
+0.32(+3.63%)
Jan 20, 2016
9.010
9.010
8.760
8.810
169,285
-0.27(-2.97%)
Jan 19, 2016
9.040
9.180
8.873
9.080
52,675
+0.10(+1.11%)
Jan 15, 2016
9.000
8.980
8.980
8.980
82,900
-0.23(-2.50%)
Jan 14, 2016
9.300
9.490
9.150
9.210
46,202
+0.05(+0.55%)
Jan 13, 2016
9.700
9.810
9.100
9.160
107,529
-0.48(-4.98%)
Jan 12, 2016
9.410
9.670
9.410
9.640
68,256
+0.26(+2.77%)
Jan 11, 2016
9.380
9.460
9.160
9.380
77,177
+0.06(+0.64%)
Jan 08, 2016
9.750
9.900
9.310
9.320
137,649
-0.43(-4.41%)
Jan 07, 2016
9.610
9.810
9.600
9.750
80,884
+0.00(+0.00%)
Jan 06, 2016
9.830
10.00
9.650
9.750
70,320
-0.20(-2.01%)
Jan 05, 2016
9.615
10.01
9.550
9.950
97,210
+0.33(+3.43%)
Jan 04, 2016
9.790
9.825
9.490
9.620
172,593
-0.18(-1.84%)
Dec 31, 2015
9.850
9.800
9.800
9.800
64,800
-0.03(-0.31%)
Dec 30, 2015
9.760
9.900
9.710
9.830
75,908
+0.02(+0.20%)
Dec 29, 2015
9.800
9.870
9.660
9.810
30,107
+0.01(+0.10%)
Dec 28, 2015
9.830
9.870
9.740
9.800
49,842
-0.03(-0.31%)
Dec 24, 2015
9.860
9.830
9.830
9.830
29,800
+0.00(+0.00%)
Dec 23, 2015
9.780
9.960
9.770
9.830
75,136
+0.08(+0.82%)
Dec 22, 2015
9.690
9.830
9.560
9.750
68,569
+0.01(+0.10%)
Dec 21, 2015
9.810
9.830
9.550
9.740
99,048
-0.02(-0.20%)
Dec 18, 2015
9.530
9.810
9.000
9.760
114,796
+0.18(+1.88%)
Dec 17, 2015
9.550
9.770
9.450
9.580
88,583
+0.04(+0.42%)
Dec 16, 2015
9.310
9.990
9.258
9.540
244,216
+0.46(+5.07%)
Dec 15, 2015
9.000
9.172
8.976
9.080
44,850
+0.07(+0.78%)
Dec 14, 2015
8.870
9.160
8.870
9.010
70,948
+0.08(+0.90%)
Dec 11, 2015
9.040
9.230
8.830
8.930
74,963
-0.22(-2.40%)
Dec 10, 2015
9.140
9.240
9.050
9.150
51,062
+0.02(+0.22%)
Dec 09, 2015
9.310
9.640
9.120
9.130
88,085
-0.19(-2.04%)
Dec 08, 2015
8.760
9.360
8.760
9.320
107,073
+0.51(+5.79%)
Dec 07, 2015
8.900
8.940
8.400
8.810
312,601
-0.16(-1.78%)
Dec 04, 2015
9.090
9.120
8.850
8.970
148,247
-0.08(-0.88%)
Dec 03, 2015
9.370
9.370
9.000
9.050
88,838
-0.32(-3.42%)
Dec 02, 2015
9.390
9.500
9.350
9.370
101,096
-0.06(-0.64%)
Dec 01, 2015
9.720
9.750
9.310
9.430
134,328
-0.32(-3.28%)
Nov 30, 2015
9.810
9.980
9.720
9.750
53,232
-0.08(-0.81%)
Nov 27, 2015
9.790
9.850
9.770
9.830
29,546
-0.02(-0.20%)
Nov 25, 2015
9.750
9.850
9.850
9.850
53,300
+0.13(+1.34%)
Nov 24, 2015
9.830
10.08
9.550
9.720
52,123
-0.18(-1.82%)
Nov 23, 2015
10.03
10.03
9.870
9.900
48,517
-0.10(-1.00%)
Nov 20, 2015
9.860
10.16
9.690
10.00
131,065
+0.19(+1.94%)
Nov 19, 2015
9.650
9.860
9.620
9.810
55,119
+0.13(+1.34%)
Nov 18, 2015
10.06
10.06
9.480
9.680
217,755
-0.40(-3.97%)
Nov 17, 2015
10.11
10.16
10.01
10.08
34,674
-0.05(-0.49%)
Nov 16, 2015
10.13
11.00
10.06
10.13
92,534
-0.01(-0.10%)
Nov 13, 2015
10.10
10.28
10.10
10.14
91,960
-0.03(-0.29%)
Nov 12, 2015
10.11
10.27
10.07
10.17
90,942
-0.02(-0.20%)
Nov 11, 2015
10.18
10.35
10.05
10.19
91,620
-0.01(-0.10%)
Nov 10, 2015
10.15
10.25
10.06
10.20
140,371
+0.02(+0.20%)
Nov 09, 2015
10.32
10.98
10.17
10.18
82,496
-0.12(-1.17%)
Nov 06, 2015
10.21
10.32
10.03
10.30
104,232
+0.04(+0.39%)
Nov 05, 2015
10.35
10.46
10.16
10.26
107,787
-0.09(-0.87%)
Nov 04, 2015
10.41
10.45
10.32
10.35
100,059
-0.12(-1.15%)
Nov 03, 2015
10.52
10.54
10.31
10.47
94,455
-0.07(-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
.