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 (%)
Apr 28, 2017
21.38
21.75
21.25
21.60
334,458
-0.15(-0.69%)
Apr 27, 2017
21.10
21.85
21.10
21.75
557,974
+0.70(+3.33%)
Apr 26, 2017
20.70
21.30
20.70
21.05
434,048
+0.35(+1.69%)
Apr 25, 2017
20.20
20.90
20.12
20.70
521,388
+0.65(+3.24%)
Apr 24, 2017
20.00
20.30
19.85
20.05
431,377
+0.25(+1.26%)
Apr 21, 2017
19.50
19.85
19.45
19.80
252,825
+0.35(+1.80%)
Apr 20, 2017
19.40
19.60
19.20
19.45
205,249
+0.15(+0.78%)
Apr 19, 2017
19.45
19.64
19.20
19.30
323,354
-0.10(-0.52%)
Apr 18, 2017
19.30
19.40
19.20
19.40
122,179
+0.10(+0.52%)
Apr 17, 2017
18.75
19.40
18.75
19.30
202,091
+0.55(+2.93%)
Apr 13, 2017
18.55
19.05
18.20
18.75
304,615
+0.15(+0.81%)
Apr 12, 2017
19.20
19.20
18.60
18.60
220,767
-0.70(-3.63%)
Apr 11, 2017
19.10
19.55
19.04
19.30
182,803
+0.25(+1.31%)
Apr 10, 2017
19.35
19.89
19.05
19.05
189,184
-0.62(-3.18%)
Apr 07, 2017
19.65
19.80
19.35
19.68
237,339
-0.02(-0.13%)
Apr 06, 2017
19.75
19.80
19.35
19.70
313,771
+0.00(+0.00%)
Apr 05, 2017
20.30
20.35
19.60
19.70
383,419
-0.55(-2.72%)
Apr 04, 2017
19.95
20.50
19.70
20.25
920,165
+0.15(+0.75%)
Apr 03, 2017
20.30
20.75
19.50
20.10
506,861
-0.20(-0.99%)
Mar 31, 2017
19.45
20.70
19.45
20.30
838,061
+0.90(+4.64%)
Mar 30, 2017
19.45
19.55
19.30
19.40
2,590,089
-0.10(-0.51%)
Mar 29, 2017
19.55
19.88
18.55
19.50
878,700
-0.20(-1.02%)
Mar 28, 2017
19.80
19.90
19.35
19.70
140,289
-0.10(-0.51%)
Mar 27, 2017
19.15
19.98
18.90
19.80
207,474
+0.50(+2.59%)
Mar 24, 2017
19.45
19.50
19.25
19.30
127,069
-0.05(-0.26%)
Mar 23, 2017
19.40
19.60
19.25
19.35
143,132
-0.05(-0.26%)
Mar 22, 2017
19.45
19.90
19.25
19.40
173,290
-0.05(-0.26%)
Mar 21, 2017
20.30
20.48
19.35
19.45
443,206
-0.80(-3.95%)
Mar 20, 2017
20.25
20.30
20.05
20.25
151,364
+0.00(+0.00%)
Mar 17, 2017
20.40
21.00
20.25
20.25
299,812
-0.20(-0.98%)
Mar 16, 2017
20.20
20.75
20.20
20.45
304,603
+0.80(+4.07%)
Mar 15, 2017
19.75
19.95
19.30
19.65
168,343
+0.00(+0.00%)
Mar 14, 2017
19.90
20.05
18.51
19.65
412,315
-0.35(-1.75%)
Mar 13, 2017
20.30
20.55
19.95
20.00
257,777
-0.35(-1.72%)
Mar 10, 2017
20.50
21.45
20.05
20.35
319,659
-0.05(-0.25%)
Mar 09, 2017
21.05
21.10
20.35
20.40
410,488
-0.75(-3.55%)
Mar 08, 2017
20.00
21.50
19.90
21.15
918,449
+1.35(+6.82%)
Mar 07, 2017
19.60
20.00
19.60
19.80
239,017
+0.20(+1.02%)
Mar 06, 2017
19.75
19.80
19.45
19.60
237,838
-0.30(-1.51%)
Mar 03, 2017
19.90
20.00
19.50
19.90
281,560
-0.10(-0.50%)
Mar 02, 2017
20.20
20.25
19.80
20.00
260,276
-0.20(-0.99%)
Mar 01, 2017
19.50
20.40
19.45
20.20
431,324
+0.75(+3.86%)
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%)
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
.