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, 2016
16.95
17.15
16.70
17.05
313,849
+0.23(+1.37%)
Oct 28, 2016
16.74
17.14
16.61
16.82
221,578
+0.03(+0.18%)
Oct 27, 2016
16.98
17.33
16.71
16.79
346,765
-0.08(-0.47%)
Oct 26, 2016
16.90
17.19
16.75
16.87
352,369
-0.17(-1.00%)
Oct 25, 2016
17.20
17.20
16.76
17.04
299,496
-0.08(-0.47%)
Oct 24, 2016
17.17
17.56
16.89
17.12
515,700
+0.04(+0.23%)
Oct 21, 2016
16.55
17.13
16.40
17.08
795,993
+0.52(+3.14%)
Oct 20, 2016
16.44
16.66
16.31
16.56
384,963
+0.18(+1.10%)
Oct 19, 2016
16.06
16.56
16.05
16.38
529,898
+0.29(+1.80%)
Oct 18, 2016
16.01
16.19
15.87
16.09
248,562
+0.25(+1.58%)
Oct 17, 2016
16.19
16.19
15.71
15.84
240,238
-0.26(-1.61%)
Oct 14, 2016
15.83
16.17
15.68
16.10
306,635
+0.36(+2.29%)
Oct 13, 2016
16.03
16.20
15.50
15.74
318,332
-0.34(-2.11%)
Oct 12, 2016
15.89
16.18
15.75
16.08
505,438
+0.37(+2.36%)
Oct 11, 2016
15.88
16.27
15.13
15.71
1,256,474
+0.94(+6.36%)
Oct 10, 2016
14.75
15.00
14.75
14.77
409,865
-0.02(-0.14%)
Oct 07, 2016
14.78
14.96
14.32
14.79
514,220
-0.03(-0.20%)
Oct 06, 2016
15.10
15.10
14.79
14.82
334,205
-0.28(-1.85%)
Oct 05, 2016
15.50
15.51
14.99
15.10
336,334
-0.30(-1.95%)
Oct 04, 2016
15.22
15.77
15.18
15.40
427,436
+0.25(+1.65%)
Oct 03, 2016
15.35
15.39
15.07
15.15
313,205
-0.21(-1.37%)
Sep 30, 2016
14.78
15.44
14.75
15.36
505,089
+0.58(+3.92%)
Sep 29, 2016
15.26
15.34
14.74
14.78
220,342
-0.48(-3.15%)
Sep 28, 2016
15.48
15.48
15.23
15.26
221,803
-0.14(-0.91%)
Sep 27, 2016
15.35
15.47
15.17
15.40
263,419
+0.09(+0.59%)
Sep 26, 2016
15.24
15.32
14.95
15.31
330,525
+0.29(+1.93%)
Sep 23, 2016
14.83
15.32
14.72
15.02
616,485
+0.22(+1.49%)
Sep 22, 2016
14.72
14.96
14.52
14.80
322,590
+0.24(+1.65%)
Sep 21, 2016
14.29
14.72
14.21
14.56
375,850
+0.31(+2.18%)
Sep 20, 2016
14.30
14.32
14.10
14.25
271,643
+0.06(+0.42%)
Sep 19, 2016
14.07
14.41
14.07
14.19
243,943
+0.12(+0.85%)
Sep 16, 2016
13.75
14.13
13.68
14.07
405,025
+0.22(+1.59%)
Sep 15, 2016
13.72
13.90
13.65
13.85
259,347
+0.11(+0.80%)
Sep 14, 2016
13.49
13.83
13.46
13.74
184,066
+0.21(+1.55%)
Sep 13, 2016
13.92
13.97
13.43
13.53
252,556
-0.51(-3.63%)
Sep 12, 2016
13.74
14.11
13.50
14.04
281,010
+0.15(+1.08%)
Sep 09, 2016
14.47
14.51
13.76
13.89
371,691
-0.61(-4.21%)
Sep 08, 2016
14.59
14.71
14.38
14.50
332,058
-0.02(-0.14%)
Sep 07, 2016
14.20
14.59
14.13
14.52
431,241
+0.37(+2.61%)
Sep 06, 2016
14.26
14.35
14.26
14.15
183,374
-0.10(-0.70%)
Sep 02, 2016
13.78
14.25
14.25
14.25
242,400
+0.32(+2.30%)
Sep 01, 2016
13.92
14.02
13.80
13.93
116,278
-0.03(-0.21%)
Aug 31, 2016
14.01
14.12
13.66
13.96
220,727
-0.11(-0.78%)
Aug 30, 2016
14.09
14.26
13.88
14.07
441,951
+0.06(+0.43%)
Aug 29, 2016
14.00
14.17
13.75
14.01
327,574
+0.02(+0.14%)
Aug 26, 2016
13.79
14.00
13.60
13.99
358,115
+0.29(+2.12%)
Aug 25, 2016
13.33
13.87
13.18
13.70
506,037
+0.40(+3.01%)
Aug 24, 2016
13.11
13.63
13.11
13.30
530,119
+0.15(+1.14%)
Aug 23, 2016
13.15
13.32
13.10
13.15
175,997
-0.01(-0.08%)
Aug 22, 2016
13.10
13.16
12.96
13.16
145,189
+0.06(+0.46%)
Aug 19, 2016
13.12
13.18
12.91
13.10
210,552
-0.02(-0.15%)
Aug 18, 2016
13.20
13.25
13.04
13.12
199,667
+0.02(+0.15%)
Aug 17, 2016
13.24
13.24
12.92
13.10
224,028
-0.03(-0.23%)
Aug 16, 2016
13.10
13.66
12.92
13.13
308,174
+0.03(+0.23%)
Aug 15, 2016
12.88
13.23
12.81
13.10
231,616
-0.01(-0.08%)
Aug 12, 2016
12.98
13.20
12.98
13.11
202,811
+0.02(+0.15%)
Aug 11, 2016
13.29
13.51
12.93
13.09
303,464
-0.19(-1.43%)
Aug 10, 2016
13.50
13.57
13.17
13.28
376,485
-0.18(-1.34%)
Aug 09, 2016
13.15
13.65
13.15
13.46
671,261
+0.45(+3.46%)
Aug 08, 2016
12.76
13.13
12.71
13.01
700,098
+0.36(+2.85%)
Aug 05, 2016
12.90
12.95
12.60
12.65
407,641
-0.22(-1.71%)
Aug 04, 2016
13.00
13.00
12.84
12.87
263,858
-0.08(-0.62%)
Aug 03, 2016
13.24
13.32
12.85
12.95
549,200
-0.29(-2.19%)
Aug 02, 2016
12.22
13.35
12.21
13.24
2,280,051
+2.06(+18.43%)
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
.