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%)
May 01, 2012
7.960
8.390
7.960
8.230
195,451
+0.24(+3.00%)
Apr 30, 2012
7.990
8.570
7.980
7.990
86,377
+0.04(+0.50%)
Apr 27, 2012
8.000
8.260
7.790
7.950
296,274
+0.03(+0.38%)
Apr 26, 2012
8.370
8.380
7.900
7.920
352,935
-0.46(-5.49%)
Apr 25, 2012
8.230
8.850
8.060
8.380
166,639
+0.24(+2.95%)
Apr 24, 2012
8.360
8.400
8.020
8.140
67,082
-0.25(-2.98%)
Apr 23, 2012
8.480
8.630
8.190
8.390
72,384
-0.16(-1.87%)
Apr 20, 2012
9.400
9.450
8.400
8.550
140,186
-0.45(-5.00%)
Apr 19, 2012
9.070
9.260
9.000
9.000
77,800
-0.05(-0.55%)
Apr 18, 2012
9.260
9.500
9.050
9.050
31,578
-0.21(-2.27%)
Apr 17, 2012
9.300
9.510
9.200
9.260
68,505
-0.03(-0.32%)
Apr 16, 2012
9.300
9.400
9.160
9.290
49,802
+0.00(+0.00%)
Apr 13, 2012
9.330
9.640
9.050
9.290
60,891
-0.04(-0.43%)
Apr 12, 2012
9.600
9.630
9.190
9.330
83,660
-0.30(-3.12%)
Apr 11, 2012
9.590
9.650
9.340
9.630
134,739
+0.12(+1.26%)
Apr 10, 2012
9.930
10.38
9.420
9.510
108,552
-0.49(-4.90%)
Apr 09, 2012
10.00
10.11
9.880
10.00
63,563
-0.15(-1.48%)
Apr 05, 2012
10.10
10.18
10.00
10.15
32,533
-0.04(-0.39%)
Apr 04, 2012
10.41
10.41
9.950
10.19
109,768
-0.15(-1.45%)
Apr 03, 2012
10.61
10.63
10.10
10.34
132,448
-0.29(-2.73%)
Apr 02, 2012
11.00
11.70
10.05
10.63
279,388
-0.38(-3.45%)
Mar 30, 2012
10.78
11.15
10.62
11.01
165,546
+0.35(+3.28%)
Mar 29, 2012
10.69
10.74
10.10
10.66
113,189
-0.06(-0.56%)
Mar 28, 2012
11.10
11.25
10.46
10.72
390,524
-0.30(-2.72%)
Mar 27, 2012
10.82
11.20
10.80
11.02
249,774
+0.34(+3.18%)
Mar 26, 2012
10.41
10.71
10.12
10.68
200,702
+0.44(+4.30%)
Mar 23, 2012
9.850
10.25
9.770
10.24
156,639
+0.54(+5.57%)
Mar 22, 2012
9.410
9.770
9.410
9.700
109,632
+0.33(+3.52%)
Mar 21, 2012
9.100
9.600
9.010
9.370
278,741
+0.37(+4.11%)
Mar 20, 2012
8.910
9.130
8.653
9.000
229,881
+0.17(+1.93%)
Mar 19, 2012
8.770
8.870
8.530
8.830
171,354
+0.12(+1.38%)
Mar 16, 2012
8.510
8.710
8.410
8.710
257,271
+0.28(+3.32%)
Mar 15, 2012
8.400
8.450
8.250
8.430
173,454
-0.02(-0.24%)
Mar 14, 2012
8.400
8.500
8.240
8.450
324,149
+0.39(+4.84%)
Mar 13, 2012
8.660
8.660
7.900
8.060
302,098
-0.49(-5.73%)
Mar 12, 2012
8.650
8.740
8.380
8.550
85,258
-0.16(-1.84%)
Mar 09, 2012
8.890
8.890
8.510
8.710
159,391
+0.13(+1.52%)
Mar 08, 2012
9.130
9.230
8.550
8.580
135,331
-0.03(-0.35%)
Mar 07, 2012
8.670
8.788
8.560
8.610
181,385
+0.26(+3.11%)
Mar 06, 2012
9.040
9.100
8.210
8.350
317,596
-0.80(-8.74%)
Mar 05, 2012
9.460
9.490
9.090
9.150
118,704
-0.31(-3.28%)
Mar 02, 2012
9.520
9.540
9.350
9.460
100,038
-0.06(-0.63%)
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
.