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, 2019
23.50
23.76
23.22
23.67
443,800
-0.20(-0.84%)
May 30, 2019
23.65
24.05
23.28
23.87
361,695
+0.17(+0.72%)
May 29, 2019
24.03
24.21
23.38
23.70
418,721
-0.43(-1.78%)
May 28, 2019
24.67
24.67
24.02
24.13
335,108
-0.40(-1.63%)
May 24, 2019
24.85
25.29
24.43
24.53
249,600
-0.13(-0.53%)
May 23, 2019
24.87
24.94
24.38
24.66
316,078
-0.50(-1.99%)
May 22, 2019
25.60
25.70
25.00
25.16
302,725
-0.59(-2.29%)
May 21, 2019
25.47
26.14
25.35
25.75
526,825
+0.28(+1.10%)
May 20, 2019
25.12
25.73
24.91
25.47
446,068
+0.24(+0.95%)
May 17, 2019
24.54
25.37
24.44
25.23
708,000
+0.42(+1.69%)
May 16, 2019
23.63
24.88
23.56
24.81
911,077
+1.15(+4.86%)
May 15, 2019
23.14
23.81
22.85
23.66
418,523
+0.40(+1.72%)
May 14, 2019
23.24
23.32
22.75
23.26
557,516
+0.06(+0.26%)
May 13, 2019
23.68
23.71
23.00
23.20
412,741
-0.93(-3.85%)
May 10, 2019
24.20
24.22
23.70
24.13
535,200
-0.24(-0.98%)
May 09, 2019
24.08
24.48
23.72
24.37
488,454
+0.09(+0.37%)
May 08, 2019
24.36
24.44
24.03
24.28
1,196,634
-0.22(-0.90%)
May 07, 2019
24.50
24.76
24.15
24.50
418,446
-0.23(-0.93%)
May 06, 2019
24.92
25.26
24.38
24.73
1,163,882
-0.83(-3.25%)
May 03, 2019
27.02
28.14
25.49
25.56
1,718,300
+0.98(+3.99%)
May 02, 2019
24.48
24.90
24.17
24.58
1,054,823
+0.15(+0.61%)
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
.