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 (%)
Nov 30, 2011
11.91
12.12
11.57
12.12
39,034
+0.72(+6.32%)
Nov 29, 2011
11.76
11.76
11.37
11.40
10,765
-0.40(-3.39%)
Nov 28, 2011
11.80
11.91
11.51
11.80
44,400
+0.33(+2.88%)
Nov 25, 2011
11.00
11.69
11.00
11.47
11,957
+0.44(+3.99%)
Nov 23, 2011
11.19
11.43
10.88
11.03
29,554
-0.20(-1.78%)
Nov 22, 2011
11.55
11.59
11.20
11.23
28,138
-0.20(-1.75%)
Nov 21, 2011
12.20
12.20
11.20
11.43
40,898
-0.26(-2.22%)
Nov 18, 2011
11.81
11.93
11.61
11.69
22,948
+0.04(+0.34%)
Nov 17, 2011
11.77
11.86
11.50
11.65
13,656
-0.21(-1.77%)
Nov 16, 2011
11.46
12.25
11.40
11.86
105,431
+0.23(+1.98%)
Nov 15, 2011
11.64
11.72
11.55
11.63
34,811
+0.00(+0.00%)
Nov 14, 2011
11.73
11.75
11.31
11.63
62,272
-0.22(-1.86%)
Nov 11, 2011
12.21
12.27
11.75
11.85
43,819
-0.15(-1.25%)
Nov 10, 2011
12.62
12.62
11.41
12.00
207,056
+0.19(+1.61%)
Nov 09, 2011
11.64
11.99
11.14
11.81
94,487
-0.12(-1.01%)
Nov 08, 2011
11.68
12.06
11.16
11.93
146,914
+0.97(+8.85%)
Nov 07, 2011
11.32
11.42
10.62
10.96
108,276
-0.36(-3.18%)
Nov 04, 2011
12.53
12.53
11.30
11.32
223,272
-1.33(-10.51%)
Nov 03, 2011
12.87
12.87
12.00
12.65
171,130
+0.15(+1.20%)
Nov 02, 2011
12.43
12.76
12.07
12.50
57,626
+0.35(+2.88%)
Nov 01, 2011
12.50
12.50
11.95
12.15
37,663
-0.47(-3.72%)
Oct 31, 2011
12.89
12.89
12.50
12.62
59,146
-0.27(-2.09%)
Oct 28, 2011
13.12
13.30
12.85
12.89
57,732
-0.36(-2.72%)
Oct 27, 2011
13.59
13.86
13.00
13.25
110,203
+0.10(+0.76%)
Oct 26, 2011
13.59
13.59
13.01
13.15
29,501
-0.05(-0.38%)
Oct 25, 2011
13.95
14.04
12.72
13.20
51,792
-0.97(-6.85%)
Oct 24, 2011
12.97
14.26
12.50
14.17
173,918
+1.67(+13.36%)
Oct 21, 2011
12.26
13.04
12.26
12.50
123,600
+0.40(+3.31%)
Oct 20, 2011
13.70
13.70
12.07
12.10
105,302
-1.46(-10.77%)
Oct 19, 2011
14.23
14.24
13.54
13.56
31,727
-0.66(-4.64%)
Oct 18, 2011
14.01
14.49
14.01
14.22
55,990
+0.17(+1.21%)
Oct 17, 2011
14.10
14.65
13.99
14.05
52,674
-0.13(-0.92%)
Oct 14, 2011
14.50
14.50
14.01
14.18
48,502
-0.02(-0.14%)
Oct 13, 2011
14.01
14.35
13.51
14.20
34,478
+0.11(+0.78%)
Oct 12, 2011
13.28
14.11
12.91
14.09
81,354
+0.86(+6.50%)
Oct 11, 2011
13.25
13.40
12.72
13.23
114,808
-0.10(-0.75%)
Oct 10, 2011
13.45
13.45
13.10
13.33
45,227
+0.05(+0.38%)
Oct 07, 2011
14.03
14.03
12.91
13.28
54,843
-0.67(-4.80%)
Oct 06, 2011
12.81
14.41
12.70
13.95
156,404
+1.22(+9.58%)
Oct 05, 2011
13.08
13.09
12.57
12.73
29,410
-0.28(-2.15%)
Oct 04, 2011
11.82
13.01
11.18
13.01
137,770
+1.01(+8.42%)
Oct 03, 2011
11.82
12.25
11.06
12.00
128,500
-0.04(-0.33%)
Sep 30, 2011
11.86
12.04
11.52
12.04
563,445
-0.06(-0.50%)
Sep 29, 2011
12.40
12.62
11.72
12.10
55,715
+0.03(+0.25%)
Sep 28, 2011
12.45
12.57
11.94
12.07
86,695
-0.31(-2.50%)
Sep 27, 2011
12.47
12.60
12.05
12.38
101,739
+0.23(+1.89%)
Sep 26, 2011
12.25
12.44
11.33
12.15
102,084
+0.00(+0.00%)
Sep 23, 2011
12.53
12.56
12.00
12.15
156,696
-0.53(-4.18%)
Sep 22, 2011
13.50
13.50
12.15
12.68
191,266
-1.12(-8.12%)
Sep 21, 2011
14.23
14.74
13.50
13.80
155,657
+0.10(+0.73%)
Sep 20, 2011
13.57
14.58
13.20
13.70
452,732
+0.97(+7.62%)
Sep 19, 2011
13.39
13.39
12.50
12.73
64,163
-0.34(-2.60%)
Sep 16, 2011
12.53
13.31
12.25
13.07
45,544
+0.64(+5.15%)
Sep 15, 2011
12.29
12.80
12.05
12.43
41,231
+0.26(+2.14%)
Sep 14, 2011
13.03
13.70
12.07
12.17
149,414
-0.91(-6.96%)
Sep 13, 2011
12.94
13.20
12.50
13.08
16,446
+0.27(+2.11%)
Sep 12, 2011
12.50
13.24
12.29
12.81
57,094
+0.11(+0.87%)
Sep 09, 2011
12.56
12.70
12.48
12.70
29,474
+0.10(+0.79%)
Sep 08, 2011
12.54
12.93
12.22
12.60
95,215
+0.04(+0.32%)
Sep 07, 2011
13.81
14.00
12.50
12.56
108,112
-0.35(-2.75%)
Sep 06, 2011
12.90
13.00
12.55
12.91
45,285
-0.25(-1.86%)
Sep 02, 2011
13.84
13.92
13.16
13.16
65,221
-0.84(-6.00%)
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
.