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, 2013
10.60
10.61
10.47
10.57
32,854
-0.10(-0.94%)
May 30, 2013
10.46
10.72
10.22
10.67
65,711
+0.22(+2.11%)
May 29, 2013
10.60
10.60
10.44
10.45
34,001
-0.20(-1.88%)
May 28, 2013
10.26
10.73
10.20
10.65
117,264
+0.43(+4.21%)
May 24, 2013
10.08
10.26
10.00
10.22
0
+0.15(+1.49%)
May 23, 2013
9.980
10.26
9.900
10.07
0
-0.33(-3.17%)
May 22, 2013
10.70
10.85
10.35
10.40
0
-0.36(-3.35%)
May 21, 2013
10.82
10.95
10.72
10.76
0
-0.14(-1.28%)
May 20, 2013
10.48
10.96
10.26
10.90
0
+0.32(+3.02%)
May 17, 2013
10.46
10.61
10.34
10.58
0
+0.14(+1.34%)
May 16, 2013
10.39
10.46
10.35
10.44
43,168
-0.04(-0.38%)
May 15, 2013
10.39
10.50
10.13
10.48
0
+0.49(+4.90%)
May 13, 2013
9.720
10.00
9.540
9.990
0
+0.22(+2.25%)
May 10, 2013
9.870
10.19
9.730
9.770
0
-0.10(-1.01%)
May 09, 2013
10.03
10.06
9.870
9.870
0
-0.12(-1.20%)
May 08, 2013
9.830
10.16
9.641
9.990
0
+0.11(+1.11%)
May 07, 2013
10.11
10.13
9.870
9.880
0
-0.14(-1.40%)
May 06, 2013
10.00
10.11
9.930
10.02
0
+0.02(+0.20%)
May 03, 2013
10.25
10.30
9.960
10.00
0
-0.24(-2.34%)
May 02, 2013
10.41
10.46
10.18
10.24
0
-0.08(-0.78%)
May 01, 2013
10.60
10.66
10.17
10.32
0
-0.32(-3.01%)
Apr 30, 2013
10.94
10.94
10.57
10.64
0
-0.25(-2.30%)
Apr 29, 2013
10.71
10.99
10.63
10.89
111,501
+0.37(+3.52%)
Apr 26, 2013
10.63
10.70
10.46
10.52
31,581
-0.10(-0.94%)
Apr 25, 2013
10.35
10.73
10.34
10.62
45,749
+0.25(+2.41%)
Apr 24, 2013
10.33
10.44
10.16
10.37
34,527
+0.00(+0.00%)
Apr 23, 2013
10.22
10.40
10.07
10.37
71,594
+0.23(+2.27%)
Apr 22, 2013
10.34
10.34
10.07
10.14
22,141
-0.23(-2.22%)
Apr 19, 2013
10.10
10.41
10.10
10.37
51,673
+0.25(+2.47%)
Apr 18, 2013
10.01
10.14
10.00
10.12
53,479
+0.16(+1.61%)
Apr 17, 2013
9.950
10.19
9.900
9.960
53,293
-0.04(-0.40%)
Apr 16, 2013
10.01
10.15
9.780
10.00
240,327
+0.10(+1.01%)
Apr 15, 2013
10.30
10.30
9.570
9.900
147,761
-0.93(-8.59%)
Apr 12, 2013
10.90
10.98
10.77
10.83
25,826
-0.15(-1.37%)
Apr 11, 2013
11.00
11.10
10.94
10.98
33,363
-0.07(-0.63%)
Apr 10, 2013
10.87
11.33
10.77
11.05
88,154
+0.25(+2.31%)
Apr 09, 2013
10.69
10.80
10.59
10.80
107,704
+0.08(+0.75%)
Apr 08, 2013
10.72
10.93
10.57
10.72
78,639
+0.00(+0.00%)
Apr 05, 2013
10.57
10.77
10.57
10.72
58,728
+0.00(+0.00%)
Apr 04, 2013
10.71
10.87
10.60
10.72
30,914
+0.11(+1.04%)
Apr 03, 2013
10.76
11.02
10.52
10.61
40,248
-0.13(-1.21%)
Apr 02, 2013
10.85
11.01
10.66
10.74
39,086
-0.06(-0.56%)
Apr 01, 2013
10.88
10.90
10.65
10.80
60,132
-0.15(-1.37%)
Mar 28, 2013
10.81
11.03
10.69
10.95
76,674
+0.06(+0.55%)
Mar 27, 2013
10.65
10.91
10.57
10.89
46,878
+0.19(+1.78%)
Mar 26, 2013
10.71
10.71
10.48
10.70
80,855
+0.04(+0.38%)
Mar 25, 2013
10.71
10.73
10.59
10.66
39,173
-0.02(-0.19%)
Mar 22, 2013
10.65
10.70
10.59
10.68
65,784
+0.05(+0.47%)
Mar 21, 2013
10.50
10.68
10.50
10.63
34,618
+0.07(+0.66%)
Mar 20, 2013
10.60
10.62
10.47
10.56
61,078
+0.04(+0.38%)
Mar 19, 2013
10.41
10.62
10.41
10.52
98,949
-0.06(-0.57%)
Mar 18, 2013
10.43
10.60
10.43
10.58
42,359
+0.01(+0.09%)
Mar 15, 2013
10.65
10.71
10.34
10.57
76,551
-0.05(-0.47%)
Mar 14, 2013
10.84
10.91
10.55
10.62
50,291
-0.17(-1.58%)
Mar 13, 2013
10.44
10.87
10.37
10.79
78,287
+0.38(+3.65%)
Mar 12, 2013
10.32
10.50
10.32
10.41
85,704
+0.00(+0.00%)
Mar 11, 2013
10.36
10.50
10.17
10.41
67,247
+0.06(+0.58%)
Mar 08, 2013
10.47
10.47
10.25
10.35
41,110
-0.08(-0.77%)
Mar 07, 2013
9.910
10.48
9.800
10.43
215,620
+0.49(+4.93%)
Mar 06, 2013
10.00
10.02
9.900
9.940
45,981
-0.06(-0.60%)
Mar 05, 2013
9.880
10.05
9.840
10.00
79,449
+0.15(+1.52%)
Mar 04, 2013
9.850
10.00
9.740
9.850
82,877
+0.08(+0.82%)
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
.