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 (%)
Mar 31, 2014
9.950
10.34
9.940
10.19
94,728
+0.28(+2.83%)
Mar 28, 2014
10.28
10.41
9.740
9.910
171,016
-0.32(-3.13%)
Mar 27, 2014
10.76
10.91
10.06
10.23
172,658
-0.51(-4.75%)
Mar 26, 2014
11.18
11.28
10.72
10.74
122,962
-0.34(-3.07%)
Mar 25, 2014
10.97
11.29
10.91
11.08
216,859
+0.29(+2.69%)
Mar 24, 2014
10.37
11.21
10.19
10.79
525,600
+0.42(+4.05%)
Mar 21, 2014
10.60
10.83
10.25
10.37
167,717
-0.16(-1.52%)
Mar 20, 2014
10.56
10.60
10.30
10.53
218,583
-0.05(-0.47%)
Mar 19, 2014
10.96
11.00
10.47
10.58
168,140
-0.37(-3.38%)
Mar 18, 2014
10.70
11.23
10.59
10.95
81,630
+0.25(+2.34%)
Mar 17, 2014
10.64
10.76
10.52
10.70
61,155
+0.14(+1.33%)
Mar 14, 2014
10.30
10.65
10.27
10.56
36,779
+0.19(+1.83%)
Mar 13, 2014
10.62
10.72
10.24
10.37
74,089
-0.32(-2.99%)
Mar 12, 2014
10.69
10.73
10.50
10.69
83,698
-0.02(-0.19%)
Mar 11, 2014
11.06
11.07
10.64
10.71
78,680
-0.30(-2.72%)
Mar 10, 2014
11.36
11.57
10.93
11.01
186,148
-0.42(-3.67%)
Mar 07, 2014
11.11
11.54
10.96
11.43
109,719
+0.33(+2.97%)
Mar 06, 2014
11.00
11.17
10.81
11.10
123,437
+0.12(+1.09%)
Mar 05, 2014
10.64
11.00
10.47
10.98
150,234
+0.34(+3.20%)
Mar 04, 2014
10.50
10.98
10.48
10.64
185,219
+0.24(+2.31%)
Mar 03, 2014
10.08
10.47
10.02
10.40
163,953
+0.24(+2.36%)
Feb 28, 2014
10.30
10.39
10.14
10.16
96,128
-0.11(-1.07%)
Feb 27, 2014
10.16
10.31
10.01
10.27
81,113
+0.05(+0.49%)
Feb 26, 2014
10.20
10.34
10.10
10.22
129,284
+0.05(+0.49%)
Feb 25, 2014
10.25
10.36
10.12
10.17
154,344
-0.12(-1.17%)
Feb 24, 2014
10.24
10.35
10.24
10.29
75,002
+0.01(+0.10%)
Feb 21, 2014
10.50
10.58
10.28
10.28
82,168
-0.16(-1.53%)
Feb 20, 2014
10.28
10.53
10.28
10.44
69,652
+0.14(+1.36%)
Feb 19, 2014
10.43
10.59
10.29
10.30
106,514
-0.23(-2.18%)
Feb 18, 2014
10.25
10.59
10.11
10.53
150,862
+0.32(+3.13%)
Feb 14, 2014
10.14
10.21
10.21
10.21
358,800
+0.02(+0.20%)
Feb 13, 2014
10.06
10.28
9.850
10.19
190,680
+0.07(+0.69%)
Feb 12, 2014
10.32
10.46
9.970
10.12
156,133
-0.22(-2.13%)
Feb 11, 2014
9.990
10.35
9.990
10.34
434,243
-0.08(-0.77%)
Feb 10, 2014
9.680
10.49
9.680
10.42
354,931
+0.83(+8.65%)
Feb 07, 2014
9.500
9.660
9.500
9.590
185,447
+0.10(+1.05%)
Feb 06, 2014
9.280
10.00
9.280
9.490
256,119
+0.22(+2.37%)
Feb 05, 2014
9.500
9.630
9.070
9.270
226,401
-0.24(-2.52%)
Feb 04, 2014
9.870
9.870
9.500
9.510
327,611
-0.27(-2.76%)
Feb 03, 2014
10.08
10.13
9.690
9.780
314,497
-0.33(-3.26%)
Jan 31, 2014
10.00
10.12
9.750
10.11
599,678
+0.12(+1.20%)
Jan 30, 2014
11.70
11.70
9.980
9.990
1,002,226
-1.88(-15.84%)
Jan 29, 2014
11.95
12.24
11.84
11.87
55,852
-0.22(-1.82%)
Jan 28, 2014
11.89
12.22
11.82
12.09
195,376
+0.28(+2.37%)
Jan 27, 2014
12.20
12.23
11.37
11.81
106,266
-0.31(-2.56%)
Jan 24, 2014
12.98
12.98
11.85
12.12
202,405
-0.94(-7.20%)
Jan 23, 2014
12.99
13.80
12.66
13.06
116,793
+0.06(+0.46%)
Jan 22, 2014
12.73
13.10
12.58
13.00
91,815
+0.26(+2.04%)
Jan 21, 2014
12.65
12.94
12.49
12.74
78,202
+0.17(+1.35%)
Jan 17, 2014
12.72
12.57
12.57
12.57
111,700
-0.13(-1.02%)
Jan 16, 2014
12.45
12.88
12.44
12.70
52,114
+0.19(+1.52%)
Jan 15, 2014
12.37
12.60
12.34
12.51
90,483
+0.14(+1.13%)
Jan 14, 2014
12.23
12.45
12.17
12.37
45,909
+0.13(+1.06%)
Jan 13, 2014
12.24
12.32
12.00
12.24
95,245
-0.08(-0.65%)
Jan 10, 2014
12.39
12.43
12.15
12.32
107,604
-0.06(-0.48%)
Jan 09, 2014
12.51
12.65
12.24
12.38
125,614
-0.14(-1.12%)
Jan 08, 2014
12.48
12.59
12.45
12.52
155,206
-0.01(-0.08%)
Jan 07, 2014
12.52
12.68
12.36
12.53
140,733
+0.02(+0.16%)
Jan 06, 2014
12.66
12.75
12.39
12.51
138,716
-0.09(-0.71%)
Jan 03, 2014
11.97
12.70
11.79
12.60
130,876
+0.73(+6.15%)
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
.