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 (%)
Oct 31, 2014
10.74
11.15
10.54
10.94
110,046
+0.53(+5.09%)
Oct 30, 2014
10.07
10.60
10.07
10.41
74,857
+0.01(+0.10%)
Oct 29, 2014
10.40
10.45
10.24
10.40
49,731
+0.00(+0.00%)
Oct 28, 2014
10.01
10.44
9.900
10.40
86,057
+0.42(+4.21%)
Oct 27, 2014
10.07
10.13
10.13
9.980
22,549
-0.15(-1.48%)
Oct 24, 2014
10.21
10.38
10.10
10.13
29,560
-0.07(-0.69%)
Oct 23, 2014
10.05
10.27
9.980
10.20
31,078
+0.25(+2.51%)
Oct 22, 2014
10.12
10.14
9.770
9.950
28,187
-0.16(-1.58%)
Oct 21, 2014
10.32
10.32
9.870
10.11
43,105
-0.19(-1.84%)
Oct 20, 2014
10.15
10.15
10.03
10.30
25,500
+0.06(+0.59%)
Oct 17, 2014
10.72
10.72
10.24
10.24
24,575
-0.35(-3.31%)
Oct 16, 2014
10.22
10.70
10.10
10.59
32,559
+0.16(+1.53%)
Oct 15, 2014
10.08
10.45
9.810
10.43
63,868
+0.16(+1.56%)
Oct 14, 2014
10.44
10.50
10.13
10.27
87,967
-0.03(-0.29%)
Oct 13, 2014
9.680
10.38
9.650
10.30
97,271
+0.58(+5.97%)
Oct 10, 2014
10.02
10.24
9.670
9.720
89,744
-0.26(-2.61%)
Oct 09, 2014
10.76
10.76
9.960
9.980
44,469
-0.77(-7.16%)
Oct 08, 2014
10.32
10.78
10.20
10.75
38,346
+0.37(+3.56%)
Oct 07, 2014
10.46
10.50
10.20
10.38
51,484
-0.11(-1.05%)
Oct 06, 2014
10.58
10.61
10.27
10.49
44,854
+0.00(+0.00%)
Oct 03, 2014
10.43
10.65
10.30
10.49
48,259
+0.18(+1.75%)
Oct 02, 2014
9.980
10.45
9.980
10.31
43,951
+0.30(+3.00%)
Oct 01, 2014
10.30
10.30
9.760
10.01
67,050
-0.23(-2.25%)
Sep 30, 2014
10.20
10.37
10.12
10.24
109,824
+0.00(+0.00%)
Sep 29, 2014
10.52
10.65
10.18
10.24
71,640
-0.47(-4.39%)
Sep 26, 2014
10.84
10.93
10.63
10.71
38,514
-0.09(-0.83%)
Sep 25, 2014
11.17
11.24
10.75
10.80
47,049
-0.37(-3.31%)
Sep 24, 2014
11.02
11.25
10.92
11.17
58,334
+0.29(+2.67%)
Sep 23, 2014
10.55
11.04
10.55
10.88
90,011
+0.34(+3.23%)
Sep 22, 2014
10.73
10.88
10.41
10.54
80,376
-0.29(-2.68%)
Sep 19, 2014
11.13
11.35
10.72
10.83
186,649
-0.26(-2.34%)
Sep 18, 2014
10.94
11.11
10.87
11.09
60,282
+0.21(+1.93%)
Sep 17, 2014
10.87
11.10
10.80
10.88
40,039
+0.02(+0.18%)
Sep 16, 2014
10.88
11.07
10.81
10.86
34,680
-0.08(-0.73%)
Sep 15, 2014
11.05
11.09
10.87
10.94
45,412
-0.08(-0.73%)
Sep 12, 2014
11.13
11.15
10.91
11.02
57,061
-0.18(-1.61%)
Sep 11, 2014
11.11
11.25
10.97
11.20
48,491
+0.01(+0.09%)
Sep 10, 2014
10.99
11.26
10.96
11.19
38,856
+0.23(+2.10%)
Sep 09, 2014
11.34
11.46
10.95
10.96
64,765
-0.43(-3.78%)
Sep 08, 2014
10.97
11.50
10.95
11.39
102,465
+0.45(+4.11%)
Sep 05, 2014
10.80
10.98
10.80
10.94
33,020
+0.09(+0.83%)
Sep 04, 2014
10.81
10.99
10.80
10.85
72,261
-0.02(-0.18%)
Sep 03, 2014
10.86
10.97
10.84
10.87
46,537
+0.02(+0.18%)
Sep 02, 2014
10.70
10.89
10.61
10.85
69,004
+0.19(+1.78%)
Aug 29, 2014
10.49
10.66
10.66
10.66
20,100
+0.17(+1.62%)
Aug 28, 2014
10.53
10.55
10.49
10.49
39,387
-0.11(-1.04%)
Aug 27, 2014
10.45
10.69
10.29
10.60
87,081
+0.19(+1.83%)
Aug 26, 2014
10.50
10.55
10.25
10.41
73,689
-0.08(-0.76%)
Aug 25, 2014
10.56
10.69
10.34
10.49
55,711
-0.02(-0.19%)
Aug 22, 2014
10.49
10.63
10.41
10.51
62,054
-0.06(-0.57%)
Aug 21, 2014
10.55
10.62
10.42
10.57
73,999
-0.05(-0.47%)
Aug 20, 2014
10.56
10.68
10.49
10.62
76,638
+0.02(+0.19%)
Aug 19, 2014
10.88
10.90
10.55
10.60
42,293
-0.27(-2.48%)
Aug 18, 2014
10.65
10.87
10.49
10.87
60,173
+0.33(+3.13%)
Aug 15, 2014
10.89
10.90
10.50
10.54
60,494
-0.25(-2.32%)
Aug 14, 2014
10.96
10.97
10.71
10.79
57,966
-0.20(-1.82%)
Aug 13, 2014
10.80
11.06
10.79
10.99
152,629
+0.14(+1.29%)
Aug 12, 2014
10.90
10.94
10.78
10.85
64,083
-0.11(-1.00%)
Aug 11, 2014
10.83
11.22
10.70
10.96
81,376
+0.21(+1.95%)
Aug 08, 2014
10.32
10.79
10.31
10.75
185,360
+0.42(+4.07%)
Aug 07, 2014
10.53
10.60
10.24
10.33
49,562
-0.15(-1.43%)
Aug 06, 2014
10.36
10.79
10.36
10.48
138,016
+0.19(+1.85%)
Aug 05, 2014
10.18
10.37
10.14
10.29
123,499
+0.07(+0.68%)
Aug 04, 2014
9.720
10.26
9.680
10.22
106,030
+0.51(+5.25%)
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
.