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 28, 2017
19.60
19.70
19.30
19.45
297,538
-0.25(-1.27%)
Feb 27, 2017
19.50
19.85
19.45
19.70
209,745
+0.15(+0.77%)
Feb 24, 2017
19.05
19.65
19.05
19.55
281,561
+0.30(+1.56%)
Feb 23, 2017
19.65
19.70
18.80
19.25
365,047
-0.40(-2.04%)
Feb 22, 2017
19.60
19.85
19.35
19.65
274,591
+0.00(+0.00%)
Feb 21, 2017
19.65
19.82
19.35
19.65
246,482
+0.05(+0.26%)
Feb 17, 2017
19.60
19.60
19.60
0
-0.15(-0.76%)
Feb 16, 2017
19.60
19.90
19.20
19.75
262,175
+0.15(+0.77%)
Feb 15, 2017
19.50
20.15
19.28
19.60
372,796
+0.00(+0.00%)
Feb 14, 2017
19.35
20.45
19.30
19.60
671,725
+0.10(+0.51%)
Feb 13, 2017
19.15
19.90
19.15
19.50
585,659
+0.35(+1.83%)
Feb 10, 2017
19.25
19.55
18.10
19.15
1,306,403
-1.12(-5.55%)
Feb 09, 2017
20.05
20.69
20.00
20.27
705,596
-0.12(-0.61%)
Feb 08, 2017
20.35
20.70
19.85
20.40
357,315
+0.05(+0.25%)
Feb 07, 2017
20.30
20.80
20.25
20.35
397,130
+0.15(+0.74%)
Feb 06, 2017
21.00
21.30
20.00
20.20
430,793
-0.20(-0.98%)
Feb 03, 2017
19.05
20.48
19.05
20.40
767,512
+1.35(+7.09%)
Feb 02, 2017
19.10
19.50
18.75
19.05
411,165
-0.10(-0.52%)
Feb 01, 2017
18.00
19.90
18.00
19.15
1,133,617
+1.90(+11.01%)
Jan 31, 2017
16.80
17.40
16.75
17.25
264,721
+0.40(+2.37%)
Jan 30, 2017
16.55
16.95
16.55
16.85
278,440
+0.20(+1.20%)
Jan 27, 2017
16.75
16.75
16.55
16.65
156,857
-0.05(-0.30%)
Jan 26, 2017
16.70
16.84
16.60
16.70
174,888
-0.05(-0.30%)
Jan 25, 2017
17.00
17.30
16.60
16.75
250,469
-0.15(-0.89%)
Jan 24, 2017
16.40
17.00
16.23
16.90
240,957
+0.55(+3.36%)
Jan 23, 2017
16.50
16.50
15.90
16.35
317,372
-0.25(-1.51%)
Jan 20, 2017
16.80
17.00
16.50
16.60
164,590
-0.20(-1.19%)
Jan 19, 2017
16.90
17.00
16.70
16.80
296,910
-0.20(-1.18%)
Jan 18, 2017
17.05
17.05
16.50
17.00
352,223
+0.00(+0.00%)
Jan 17, 2017
18.00
18.14
16.77
17.00
387,605
-0.90(-5.03%)
Jan 13, 2017
17.90
17.90
17.90
0
+0.75(+4.37%)
Jan 12, 2017
16.80
17.20
16.75
17.15
354,399
+0.25(+1.48%)
Jan 11, 2017
16.30
17.05
16.30
16.90
598,850
+0.60(+3.68%)
Jan 10, 2017
16.10
16.35
16.05
16.30
197,787
+0.25(+1.56%)
Jan 09, 2017
15.50
16.10
15.30
16.05
323,347
+0.50(+3.22%)
Jan 06, 2017
15.60
15.78
15.35
15.55
362,118
-0.20(-1.27%)
Jan 05, 2017
15.75
15.95
15.50
15.75
260,405
-0.05(-0.32%)
Jan 04, 2017
15.60
16.05
15.41
15.80
575,922
+0.20(+1.28%)
Jan 03, 2017
16.55
16.55
15.47
15.60
805,417
-0.80(-4.88%)
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%)
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
.