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 29, 2015
10.96
11.06
10.87
10.98
178,609
-0.01(-0.09%)
May 28, 2015
11.00
11.04
10.93
10.99
102,164
+0.00(+0.00%)
May 27, 2015
10.89
11.00
10.75
10.99
382,541
+0.15(+1.38%)
May 26, 2015
10.96
11.14
10.75
10.84
411,070
-0.12(-1.09%)
May 22, 2015
10.86
10.96
10.96
10.96
378,900
+0.11(+1.01%)
May 21, 2015
10.91
11.06
10.80
10.85
140,233
-0.02(-0.18%)
May 20, 2015
11.16
11.16
10.70
10.87
172,236
-0.32(-2.86%)
May 19, 2015
10.94
11.23
10.71
11.19
229,532
+0.24(+2.19%)
May 18, 2015
10.80
11.00
10.70
10.95
137,434
+0.13(+1.20%)
May 15, 2015
10.64
10.85
10.52
10.82
151,410
+0.20(+1.88%)
May 14, 2015
10.31
10.98
10.30
10.62
464,624
+0.39(+3.81%)
May 13, 2015
10.28
10.28
10.11
10.23
70,888
-0.02(-0.20%)
May 12, 2015
10.41
10.41
10.16
10.25
160,165
-0.11(-1.06%)
May 11, 2015
10.37
10.52
10.31
10.36
133,386
-0.01(-0.10%)
May 08, 2015
10.46
10.61
10.35
10.37
208,511
+0.26(+2.57%)
May 07, 2015
10.05
10.41
10.05
10.11
223,067
+0.08(+0.80%)
May 06, 2015
10.14
10.16
9.900
10.03
189,177
+0.00(+0.00%)
May 05, 2015
10.26
10.29
10.00
10.03
121,802
-0.19(-1.86%)
May 04, 2015
10.50
10.73
10.14
10.22
116,461
-0.19(-1.83%)
May 01, 2015
10.31
10.43
10.20
10.41
141,434
+0.17(+1.66%)
Apr 30, 2015
10.38
10.51
10.20
10.24
298,864
-0.16(-1.54%)
Apr 29, 2015
10.83
10.96
9.972
10.40
507,486
-0.38(-3.53%)
Apr 28, 2015
11.27
11.49
10.60
10.78
257,944
-0.31(-2.80%)
Apr 27, 2015
11.04
11.36
11.00
11.09
219,589
+0.04(+0.36%)
Apr 24, 2015
11.22
11.33
11.04
11.05
184,858
-0.14(-1.25%)
Apr 23, 2015
11.20
11.41
11.12
11.19
250,265
+0.05(+0.45%)
Apr 22, 2015
11.24
11.32
11.02
11.14
186,072
-0.07(-0.62%)
Apr 21, 2015
11.31
11.46
11.18
11.21
51,206
-0.03(-0.27%)
Apr 20, 2015
11.31
11.40
11.12
11.24
177,806
+0.02(+0.18%)
Apr 17, 2015
10.70
11.38
10.68
11.22
470,543
+0.33(+3.03%)
Apr 16, 2015
11.45
11.45
10.04
10.89
1,254,792
-0.60(-5.22%)
Apr 15, 2015
11.56
11.64
11.44
11.49
126,660
-0.07(-0.61%)
Apr 14, 2015
11.62
11.62
11.30
11.56
109,257
-0.06(-0.52%)
Apr 13, 2015
11.86
11.99
11.60
11.62
119,664
-0.18(-1.53%)
Apr 10, 2015
11.78
11.83
11.74
11.80
124,760
+0.10(+0.85%)
Apr 09, 2015
11.75
11.80
11.67
11.70
122,307
-0.01(-0.09%)
Apr 08, 2015
11.66
11.82
11.66
11.71
102,946
+0.06(+0.52%)
Apr 07, 2015
11.56
12.00
11.56
11.65
175,482
+0.06(+0.52%)
Apr 06, 2015
12.20
12.23
11.55
11.59
265,907
-0.66(-5.39%)
Apr 02, 2015
12.80
12.25
12.25
12.25
717,300
-1.98(-13.91%)
Apr 01, 2015
14.22
14.23
14.00
14.23
101,803
-0.07(-0.49%)
Mar 31, 2015
14.26
14.47
14.20
14.30
58,942
-0.05(-0.35%)
Mar 30, 2015
14.32
14.46
14.20
14.35
93,588
+0.05(+0.35%)
Mar 27, 2015
14.31
14.49
14.24
14.30
78,330
+0.00(+0.00%)
Mar 26, 2015
14.17
14.49
14.09
14.30
116,458
+0.11(+0.78%)
Mar 25, 2015
14.38
14.54
14.18
14.19
73,749
-0.14(-0.98%)
Mar 24, 2015
14.34
14.44
14.25
14.33
98,909
-0.02(-0.14%)
Mar 23, 2015
14.30
14.51
14.21
14.35
80,910
+0.00(+0.00%)
Mar 20, 2015
14.33
14.39
14.23
14.35
128,095
+0.04(+0.28%)
Mar 19, 2015
14.15
14.66
14.15
14.31
115,135
+0.08(+0.56%)
Mar 18, 2015
14.20
14.39
14.08
14.23
158,626
-0.03(-0.21%)
Mar 17, 2015
14.38
14.47
14.21
14.26
96,967
-0.18(-1.25%)
Mar 16, 2015
14.64
14.66
14.39
14.44
55,023
-0.17(-1.16%)
Mar 13, 2015
14.54
14.70
14.36
14.61
89,022
+0.11(+0.76%)
Mar 12, 2015
14.40
14.54
14.34
14.50
71,321
+0.08(+0.55%)
Mar 11, 2015
14.47
14.58
14.35
14.42
192,580
-0.08(-0.55%)
Mar 10, 2015
14.42
14.61
14.17
14.50
123,296
+0.00(+0.00%)
Mar 09, 2015
14.62
14.68
14.36
14.50
108,803
-0.10(-0.68%)
Mar 06, 2015
14.65
14.75
14.57
14.60
128,229
-0.15(-1.02%)
Mar 05, 2015
14.86
15.02
14.67
14.75
110,194
-0.05(-0.34%)
Mar 04, 2015
14.78
15.00
14.80
14.80
195,037
+0.00(+0.00%)
Mar 03, 2015
14.73
15.30
14.73
14.80
261,776
-0.50(-3.27%)
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
.