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 (%)
Feb 29, 2012
9.250
9.820
9.150
9.690
476,102
+0.46(+4.98%)
Feb 28, 2012
9.250
9.350
9.130
9.230
98,670
-0.04(-0.43%)
Feb 27, 2012
9.250
9.400
9.140
9.270
71,763
-0.15(-1.59%)
Feb 24, 2012
9.500
9.600
9.340
9.420
123,835
-0.01(-0.11%)
Feb 23, 2012
9.170
9.510
9.100
9.430
89,427
+0.31(+3.40%)
Feb 22, 2012
9.350
9.440
9.120
9.120
49,214
-0.25(-2.67%)
Feb 21, 2012
9.710
9.970
9.360
9.370
43,730
-0.34(-3.50%)
Feb 17, 2012
9.780
9.840
9.530
9.710
109,352
+0.03(+0.31%)
Feb 16, 2012
9.690
9.740
9.420
9.680
83,749
+0.04(+0.41%)
Feb 15, 2012
9.820
9.940
9.630
9.640
84,974
-0.09(-0.92%)
Feb 14, 2012
9.610
10.01
9.580
9.730
82,586
+0.07(+0.72%)
Feb 13, 2012
10.12
10.29
9.550
9.660
121,815
-0.33(-3.30%)
Feb 10, 2012
10.65
10.70
9.420
9.990
638,234
-0.43(-4.13%)
Feb 09, 2012
10.24
10.48
10.10
10.42
261,341
+0.31(+3.07%)
Feb 08, 2012
10.40
10.40
10.10
10.11
114,802
-0.08(-0.79%)
Feb 07, 2012
10.22
10.34
10.11
10.19
71,557
-0.03(-0.29%)
Feb 06, 2012
10.15
10.30
10.11
10.22
36,479
+0.05(+0.49%)
Feb 03, 2012
10.00
10.17
9.961
10.17
118,686
+0.31(+3.14%)
Feb 02, 2012
9.550
9.950
9.535
9.860
86,755
+0.33(+3.46%)
Feb 01, 2012
9.970
9.970
9.300
9.530
137,936
-0.44(-4.41%)
Jan 31, 2012
10.00
10.06
9.850
9.970
80,124
-0.01(-0.10%)
Jan 30, 2012
10.26
10.26
9.850
9.980
104,846
-0.32(-3.11%)
Jan 27, 2012
10.31
10.44
10.17
10.30
57,760
-0.03(-0.29%)
Jan 26, 2012
10.45
10.69
10.16
10.33
114,263
-0.01(-0.10%)
Jan 25, 2012
10.29
10.39
10.07
10.34
70,753
+0.08(+0.78%)
Jan 24, 2012
10.34
10.47
10.03
10.26
43,232
-0.11(-1.06%)
Jan 23, 2012
10.74
10.74
10.31
10.37
64,883
-0.35(-3.26%)
Jan 20, 2012
10.63
10.75
10.54
10.72
41,764
+0.11(+1.04%)
Jan 19, 2012
10.79
10.90
10.50
10.61
177,698
-0.13(-1.21%)
Jan 18, 2012
10.89
10.98
10.46
10.74
97,416
-0.13(-1.20%)
Jan 17, 2012
10.66
11.01
10.61
10.87
136,583
+0.27(+2.55%)
Jan 13, 2012
11.11
11.21
10.34
10.60
181,704
-0.73(-6.44%)
Jan 12, 2012
10.00
11.38
10.00
11.33
194,589
+1.24(+12.29%)
Jan 11, 2012
10.09
10.41
10.00
10.09
239,021
-0.04(-0.39%)
Jan 10, 2012
10.24
10.28
10.01
10.13
86,268
+0.10(+1.00%)
Jan 09, 2012
10.00
10.29
10.00
10.03
107,816
-0.03(-0.30%)
Jan 06, 2012
11.17
11.17
10.00
10.06
120,634
-0.98(-8.88%)
Jan 05, 2012
11.15
11.27
10.94
11.04
108,527
-0.13(-1.16%)
Jan 04, 2012
11.20
11.30
11.09
11.17
41,727
+0.07(+0.63%)
Dec 30, 2011
11.00
11.23
11.00
11.10
27,220
+0.09(+0.82%)
Dec 29, 2011
11.15
11.19
10.95
11.01
71,488
-0.14(-1.26%)
Dec 28, 2011
11.35
11.72
11.11
11.15
25,320
-0.18(-1.59%)
Dec 27, 2011
11.13
11.89
11.13
11.33
20,028
+0.17(+1.52%)
Dec 23, 2011
11.64
11.69
11.02
11.16
39,337
-0.58(-4.94%)
Dec 21, 2011
12.68
12.68
11.66
11.74
28,926
-1.00(-7.85%)
Dec 20, 2011
12.95
13.12
12.29
12.74
75,935
+0.04(+0.31%)
Dec 19, 2011
12.68
12.86
12.37
12.70
16,418
-0.24(-1.85%)
Dec 16, 2011
13.45
13.45
12.56
12.94
101,381
+0.06(+0.47%)
Dec 15, 2011
13.45
13.45
12.72
12.88
90,282
-0.16(-1.23%)
Dec 14, 2011
13.05
13.23
12.91
13.04
64,292
-0.05(-0.38%)
Dec 13, 2011
12.58
13.46
12.34
13.09
72,045
+0.57(+4.55%)
Dec 12, 2011
12.49
12.80
11.99
12.52
37,861
-0.07(-0.56%)
Dec 09, 2011
12.13
12.60
12.01
12.59
46,601
+0.57(+4.74%)
Dec 08, 2011
12.31
12.33
11.96
12.02
16,811
-0.45(-3.61%)
Dec 07, 2011
12.05
12.48
11.77
12.47
43,031
+0.44(+3.66%)
Dec 06, 2011
12.08
12.11
11.76
12.03
37,188
-0.03(-0.25%)
Dec 05, 2011
12.29
12.65
11.76
12.06
110,898
+0.22(+1.86%)
Dec 02, 2011
11.80
11.89
11.40
11.84
21,701
+0.31(+2.69%)
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
.