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 (%)
May 31, 2012
7.710
7.850
7.510
7.710
304,483
-0.03(-0.39%)
May 30, 2012
7.650
7.830
7.500
7.740
146,260
+0.23(+3.06%)
May 29, 2012
7.670
7.859
7.380
7.510
106,460
-0.17(-2.21%)
May 25, 2012
7.740
7.800
7.530
7.680
64,821
-0.08(-1.03%)
May 24, 2012
7.990
8.030
7.500
7.760
210,963
-0.25(-3.12%)
May 23, 2012
8.010
8.080
7.800
8.010
134,446
+0.00(+0.00%)
May 22, 2012
8.000
8.080
7.800
8.010
205,325
+0.01(+0.12%)
May 21, 2012
8.110
8.210
7.690
8.000
111,925
-0.12(-1.48%)
May 18, 2012
8.850
8.920
8.020
8.120
104,653
-0.73(-8.25%)
May 17, 2012
9.090
9.150
8.820
8.850
212,460
-0.24(-2.64%)
May 16, 2012
8.730
9.170
8.730
9.090
131,310
+0.42(+4.84%)
May 15, 2012
8.670
8.890
8.500
8.670
180,021
+0.13(+1.52%)
May 14, 2012
8.840
8.850
8.500
8.540
114,593
-0.34(-3.83%)
May 11, 2012
9.130
9.130
8.580
8.880
178,456
-0.31(-3.37%)
May 10, 2012
8.550
9.250
8.500
9.190
470,810
+0.62(+7.23%)
May 09, 2012
7.300
11.35
7.280
8.570
789,647
+1.31(+18.04%)
May 08, 2012
7.200
7.290
6.740
7.260
235,428
+0.06(+0.83%)
May 07, 2012
7.600
7.620
7.150
7.200
176,096
-0.41(-5.39%)
May 04, 2012
7.710
7.730
7.400
7.610
249,487
-0.09(-1.17%)
May 03, 2012
7.750
7.950
7.350
7.700
242,052
-0.02(-0.26%)
May 02, 2012
8.240
8.330
7.480
7.720
778,880
-0.51(-6.20%)
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
.