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, 2016
7.970
8.130
7.940
7.970
47,104
+0.03(+0.38%)
Mar 30, 2016
7.820
8.160
7.710
7.940
44,499
+0.13(+1.66%)
Mar 29, 2016
7.790
8.098
7.730
7.810
111,561
+0.11(+1.43%)
Mar 28, 2016
7.860
7.900
7.505
7.700
96,606
-0.16(-2.04%)
Mar 24, 2016
7.650
7.860
7.860
7.860
33,200
+0.17(+2.21%)
Mar 23, 2016
7.700
7.810
7.620
7.690
75,618
-0.02(-0.26%)
Mar 22, 2016
7.740
7.760
7.600
7.710
35,092
-0.04(-0.52%)
Mar 21, 2016
7.660
7.880
7.660
7.750
43,347
+0.04(+0.52%)
Mar 18, 2016
7.540
7.790
7.540
7.710
111,104
+0.23(+3.07%)
Mar 17, 2016
7.710
7.940
7.270
7.480
73,340
-0.26(-3.36%)
Mar 16, 2016
7.680
7.890
7.660
7.740
37,980
+0.06(+0.78%)
Mar 15, 2016
7.900
7.900
7.540
7.680
53,059
-0.24(-3.03%)
Mar 14, 2016
7.950
8.020
7.890
7.920
22,684
-0.08(-1.00%)
Mar 11, 2016
7.860
8.270
7.502
8.000
39,513
+0.22(+2.83%)
Mar 10, 2016
7.990
8.040
7.525
7.780
63,372
-0.21(-2.63%)
Mar 09, 2016
8.050
8.075
7.970
7.990
42,996
-0.04(-0.50%)
Mar 08, 2016
7.930
8.265
7.900
8.030
204,269
+0.05(+0.63%)
Mar 07, 2016
7.880
8.210
7.860
7.980
160,967
+0.04(+0.50%)
Mar 04, 2016
8.060
8.060
7.870
7.940
115,248
-0.13(-1.61%)
Mar 03, 2016
7.970
8.220
7.930
8.070
234,737
+0.17(+2.15%)
Mar 02, 2016
7.820
7.960
7.630
7.900
64,169
+0.05(+0.64%)
Mar 01, 2016
7.650
7.925
7.620
7.850
71,945
+0.28(+3.70%)
Feb 29, 2016
7.550
7.690
7.520
7.570
87,962
-0.03(-0.39%)
Feb 26, 2016
7.470
7.720
7.463
7.600
93,151
+0.11(+1.47%)
Feb 25, 2016
7.340
7.660
7.200
7.490
101,061
+0.15(+2.04%)
Feb 24, 2016
7.200
7.480
7.160
7.340
96,954
+0.14(+1.94%)
Feb 23, 2016
7.350
7.450
7.180
7.200
92,338
-0.20(-2.70%)
Feb 22, 2016
7.160
7.770
7.130
7.400
134,137
+0.31(+4.37%)
Feb 19, 2016
6.960
7.180
6.960
7.090
266,732
+0.12(+1.72%)
Feb 18, 2016
7.130
7.130
6.940
6.970
95,804
-0.10(-1.41%)
Feb 17, 2016
6.650
7.100
6.500
7.070
157,902
+0.40(+6.00%)
Feb 16, 2016
7.300
7.310
6.630
6.670
140,980
-0.57(-7.87%)
Feb 12, 2016
6.730
7.240
7.240
7.240
159,000
+0.56(+8.38%)
Feb 11, 2016
7.010
7.169
6.520
6.680
233,385
-0.37(-5.25%)
Feb 10, 2016
6.770
7.290
6.700
7.050
211,853
+0.33(+4.91%)
Feb 09, 2016
7.060
7.110
6.650
6.720
207,648
-0.45(-6.28%)
Feb 08, 2016
7.690
7.690
7.060
7.170
148,607
-0.59(-7.60%)
Feb 05, 2016
7.980
8.090
7.555
7.760
250,266
-0.39(-4.79%)
Feb 04, 2016
8.770
8.770
7.050
8.150
338,858
-0.66(-7.49%)
Feb 03, 2016
8.790
8.873
8.720
8.810
49,066
+0.03(+0.34%)
Feb 02, 2016
8.900
8.950
8.770
8.780
33,122
-0.17(-1.90%)
Feb 01, 2016
8.920
9.230
8.740
8.950
52,263
-0.02(-0.22%)
Jan 29, 2016
8.810
9.050
8.810
8.970
54,756
+0.19(+2.16%)
Jan 28, 2016
8.950
9.039
8.750
8.780
43,392
-0.08(-0.90%)
Jan 27, 2016
8.980
9.300
8.770
8.860
57,659
-0.11(-1.23%)
Jan 26, 2016
8.930
9.055
8.850
8.970
36,762
+0.06(+0.67%)
Jan 25, 2016
9.110
9.200
8.900
8.910
21,845
-0.27(-2.94%)
Jan 22, 2016
9.210
9.310
8.870
9.180
32,748
+0.05(+0.55%)
Jan 21, 2016
8.860
9.240
8.770
9.130
54,300
+0.32(+3.63%)
Jan 20, 2016
9.010
9.010
8.760
8.810
169,285
-0.27(-2.97%)
Jan 19, 2016
9.040
9.180
8.873
9.080
52,675
+0.10(+1.11%)
Jan 15, 2016
9.000
8.980
8.980
8.980
82,900
-0.23(-2.50%)
Jan 14, 2016
9.300
9.490
9.150
9.210
46,202
+0.05(+0.55%)
Jan 13, 2016
9.700
9.810
9.100
9.160
107,529
-0.48(-4.98%)
Jan 12, 2016
9.410
9.670
9.410
9.640
68,256
+0.26(+2.77%)
Jan 11, 2016
9.380
9.460
9.160
9.380
77,177
+0.06(+0.64%)
Jan 08, 2016
9.750
9.900
9.310
9.320
137,649
-0.43(-4.41%)
Jan 07, 2016
9.610
9.810
9.600
9.750
80,884
+0.00(+0.00%)
Jan 06, 2016
9.830
10.00
9.650
9.750
70,320
-0.20(-2.01%)
Jan 05, 2016
9.615
10.01
9.550
9.950
97,210
+0.33(+3.43%)
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
.