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 (%)
Dec 30, 2016
16.40
16.40
16.40
0
-0.55(-3.24%)
Dec 29, 2016
16.60
16.95
16.50
16.95
188,055
+0.40(+2.42%)
Dec 28, 2016
16.30
16.80
16.00
16.55
278,448
+0.05(+0.30%)
Dec 27, 2016
16.80
17.05
16.50
16.50
204,580
-0.40(-2.37%)
Dec 23, 2016
16.90
16.90
16.90
0
-0.05(-0.29%)
Dec 22, 2016
17.00
17.15
16.33
16.95
278,201
-0.05(-0.29%)
Dec 21, 2016
16.80
17.15
16.65
17.00
297,595
+0.20(+1.19%)
Dec 20, 2016
15.70
16.90
15.70
16.80
423,864
+1.05(+6.67%)
Dec 19, 2016
15.70
16.10
15.30
15.75
498,318
-0.15(-0.94%)
Dec 16, 2016
15.45
16.40
15.45
15.90
718,776
+0.45(+2.91%)
Dec 15, 2016
16.70
16.75
15.04
15.45
1,344,130
-1.35(-8.04%)
Dec 14, 2016
17.30
17.45
16.65
16.80
338,564
-0.50(-2.89%)
Dec 13, 2016
17.35
17.60
17.20
17.30
345,072
+0.10(+0.58%)
Dec 12, 2016
17.65
17.90
17.15
17.20
285,294
-0.45(-2.55%)
Dec 09, 2016
18.00
18.15
17.60
17.65
240,166
-0.25(-1.40%)
Dec 08, 2016
17.95
18.25
17.90
17.90
294,531
-0.15(-0.83%)
Dec 07, 2016
18.15
18.45
17.85
18.05
196,888
-0.20(-1.10%)
Dec 06, 2016
18.20
18.30
17.62
18.25
269,608
+0.00(+0.00%)
Dec 05, 2016
18.00
18.55
17.85
18.25
221,589
+0.30(+1.67%)
Dec 02, 2016
17.60
18.25
17.25
17.95
313,589
+0.25(+1.41%)
Dec 01, 2016
18.70
18.85
17.45
17.70
498,237
-0.80(-4.32%)
Nov 30, 2016
19.00
19.00
18.25
18.50
401,420
-0.25(-1.33%)
Nov 29, 2016
18.75
19.05
18.50
18.75
305,754
-0.10(-0.53%)
Nov 28, 2016
19.55
19.57
18.75
18.85
348,572
-0.70(-3.58%)
Nov 25, 2016
19.50
19.60
19.40
19.55
100,571
+0.00(+0.00%)
Nov 23, 2016
19.55
19.55
19.55
0
+0.15(+0.77%)
Nov 22, 2016
19.25
19.57
19.20
19.40
322,984
+0.20(+1.04%)
Nov 21, 2016
19.50
19.50
19.00
19.20
400,557
-0.10(-0.52%)
Nov 18, 2016
18.90
19.50
18.85
19.30
535,664
+0.30(+1.58%)
Nov 17, 2016
18.45
19.00
18.25
19.00
956,751
+0.70(+3.83%)
Nov 16, 2016
18.45
18.62
18.15
18.30
434,540
-0.10(-0.54%)
Nov 15, 2016
18.75
19.00
18.05
18.40
653,146
-0.10(-0.54%)
Nov 14, 2016
18.20
19.13
18.12
18.50
514,963
+0.60(+3.35%)
Nov 11, 2016
17.20
17.95
17.20
17.90
640,917
+0.55(+3.17%)
Nov 10, 2016
17.35
17.80
17.15
17.35
1,541,511
+0.20(+1.17%)
Nov 09, 2016
16.70
17.15
16.30
17.15
515,179
+0.20(+1.18%)
Nov 08, 2016
17.10
17.25
16.80
16.95
606,799
-0.25(-1.45%)
Nov 07, 2016
17.05
17.27
16.90
17.20
517,035
+0.50(+2.99%)
Nov 04, 2016
15.45
17.00
14.10
16.70
1,127,263
+1.00(+6.37%)
Nov 03, 2016
15.85
16.10
15.50
15.70
490,415
-0.50(-3.09%)
Nov 02, 2016
16.40
16.75
15.80
16.20
344,513
-0.25(-1.52%)
Nov 01, 2016
16.95
17.05
16.30
16.45
308,795
-0.60(-3.52%)
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%)
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
.