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, 2018
39.25
39.35
38.01
38.80
706,067
-0.35(-0.89%)
May 30, 2018
38.35
39.45
38.35
39.15
325,928
+1.25(+3.30%)
May 29, 2018
36.85
38.05
36.70
37.90
384,041
+0.85(+2.29%)
May 25, 2018
37.05
37.05
37.05
0
+0.70(+1.93%)
May 24, 2018
36.00
36.50
35.95
36.35
197,239
+0.30(+0.83%)
May 23, 2018
35.65
36.35
35.60
36.05
337,180
+0.15(+0.42%)
May 22, 2018
36.05
36.15
35.65
35.90
223,121
+0.10(+0.28%)
May 21, 2018
35.85
36.03
35.25
35.80
189,800
+0.15(+0.42%)
May 18, 2018
35.20
36.40
35.20
35.65
291,275
+0.45(+1.28%)
May 17, 2018
34.50
35.35
34.50
35.20
267,262
+0.50(+1.44%)
May 16, 2018
34.40
34.95
34.00
34.70
276,596
+0.30(+0.87%)
May 15, 2018
34.25
35.05
34.01
34.40
219,650
+0.25(+0.73%)
May 14, 2018
34.80
35.85
33.95
34.15
231,953
-0.50(-1.44%)
May 11, 2018
34.70
35.40
34.26
34.65
244,070
-0.25(-0.72%)
May 10, 2018
35.20
37.20
34.45
34.90
732,651
-0.10(-0.29%)
May 09, 2018
35.00
35.30
33.71
35.00
611,876
+0.10(+0.29%)
May 08, 2018
34.95
35.80
33.30
34.90
1,308,859
+2.15(+6.56%)
May 07, 2018
32.45
33.40
31.50
32.75
467,070
+0.50(+1.55%)
May 04, 2018
31.70
32.42
31.30
32.25
435,594
+0.35(+1.10%)
May 03, 2018
31.75
32.00
31.35
31.90
250,852
+0.15(+0.47%)
May 02, 2018
31.30
32.35
31.30
31.75
243,861
+0.25(+0.79%)
May 01, 2018
30.95
31.55
30.75
31.50
116,939
+0.40(+1.29%)
Apr 30, 2018
30.90
31.45
30.00
31.10
194,420
+0.15(+0.48%)
Apr 27, 2018
31.05
31.40
30.35
30.95
184,816
+0.10(+0.32%)
Apr 26, 2018
30.10
31.20
29.95
30.85
171,216
+0.75(+2.49%)
Apr 25, 2018
30.00
30.50
29.30
30.10
353,944
-0.05(-0.17%)
Apr 24, 2018
29.75
30.40
29.27
30.15
486,065
+0.45(+1.52%)
Apr 23, 2018
30.25
30.70
29.52
29.70
175,142
-0.30(-1.00%)
Apr 20, 2018
30.35
30.70
29.85
30.00
182,758
-0.50(-1.64%)
Apr 19, 2018
31.25
31.25
30.00
30.50
207,897
-0.80(-2.56%)
Apr 18, 2018
30.95
31.50
30.65
31.30
185,203
+0.30(+0.97%)
Apr 17, 2018
30.20
31.15
30.20
31.00
216,850
+0.95(+3.16%)
Apr 16, 2018
29.40
30.25
29.05
30.05
243,290
+0.95(+3.26%)
Apr 13, 2018
29.65
29.65
28.98
29.10
90,459
-0.30(-1.02%)
Apr 12, 2018
28.95
29.65
28.95
29.40
311,818
+0.55(+1.91%)
Apr 11, 2018
28.85
29.45
28.75
28.85
184,764
-0.10(-0.35%)
Apr 10, 2018
29.15
29.45
28.67
28.95
155,745
+0.30(+1.05%)
Apr 09, 2018
29.10
29.55
28.60
28.65
133,384
-0.10(-0.35%)
Apr 06, 2018
28.70
29.10
28.11
28.75
155,314
-0.30(-1.03%)
Apr 05, 2018
29.55
29.94
28.90
29.05
421,218
-0.10(-0.34%)
Apr 04, 2018
29.10
29.40
28.75
29.15
207,158
-0.55(-1.85%)
Apr 03, 2018
28.75
29.85
28.30
29.70
854,857
+1.20(+4.21%)
Apr 02, 2018
28.70
29.18
28.15
28.50
347,539
-0.30(-1.04%)
Mar 29, 2018
28.80
28.80
28.80
0
+0.80(+2.86%)
Mar 28, 2018
28.50
28.70
27.55
28.00
350,212
-0.60(-2.10%)
Mar 27, 2018
29.55
29.77
28.30
28.60
243,975
-0.75(-2.56%)
Mar 26, 2018
28.20
29.55
28.12
29.35
372,619
+1.60(+5.77%)
Mar 23, 2018
28.20
28.65
27.70
27.75
422,615
-0.60(-2.12%)
Mar 22, 2018
29.05
29.10
28.30
28.35
223,359
-1.10(-3.74%)
Mar 21, 2018
29.35
30.64
29.25
29.45
341,272
+0.05(+0.17%)
Mar 20, 2018
29.60
30.20
29.10
29.40
332,382
-0.25(-0.84%)
Mar 19, 2018
33.05
33.05
29.60
29.65
1,129,674
-3.75(-11.23%)
Mar 16, 2018
30.40
33.55
30.32
33.40
3,884,282
+3.00(+9.87%)
Mar 15, 2018
30.20
30.50
29.65
30.40
268,787
+0.25(+0.83%)
Mar 14, 2018
29.95
30.45
29.88
30.15
280,517
+0.40(+1.34%)
Mar 13, 2018
29.50
30.30
29.40
29.75
294,376
+0.55(+1.88%)
Mar 12, 2018
29.20
29.40
28.70
29.20
152,604
-0.05(-0.17%)
Mar 09, 2018
29.30
29.72
29.05
29.25
119,717
+0.20(+0.69%)
Mar 08, 2018
29.25
29.32
28.60
29.05
153,923
-0.25(-0.85%)
Mar 07, 2018
28.15
29.45
28.15
29.30
213,224
+0.70(+2.45%)
Mar 06, 2018
28.30
28.95
28.00
28.60
222,223
+0.35(+1.24%)
Mar 05, 2018
28.45
28.65
27.95
28.25
184,257
-0.20(-0.70%)
Mar 02, 2018
27.85
28.50
27.45
28.45
189,419
+0.30(+1.07%)
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
.