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%)
May 01, 2019
24.55
24.63
24.33
24.43
428,318
-0.10(-0.41%)
Apr 30, 2019
24.43
24.68
24.28
24.53
480,153
-0.02(-0.08%)
Apr 29, 2019
24.48
24.74
24.44
24.55
470,537
+0.08(+0.33%)
Apr 26, 2019
24.68
24.99
24.17
24.47
623,500
-0.22(-0.89%)
Apr 25, 2019
24.25
25.09
23.85
24.69
1,130,320
+0.57(+2.36%)
Apr 24, 2019
24.37
24.41
23.95
24.12
1,163,852
-0.15(-0.62%)
Apr 23, 2019
24.05
24.58
23.89
24.27
1,031,479
+0.26(+1.08%)
Apr 22, 2019
24.35
24.38
23.98
24.01
373,054
-0.37(-1.52%)
Apr 18, 2019
24.03
24.51
23.86
24.38
340,000
+0.26(+1.08%)
Apr 17, 2019
25.09
25.30
23.84
24.12
625,852
-0.97(-3.87%)
Apr 16, 2019
25.51
25.74
25.08
25.09
270,802
-0.30(-1.18%)
Apr 15, 2019
25.36
25.77
25.22
25.39
196,491
+0.03(+0.12%)
Apr 12, 2019
25.28
25.47
25.05
25.36
184,400
+0.21(+0.83%)
Apr 11, 2019
25.35
25.41
25.08
25.15
205,758
-0.23(-0.91%)
Apr 10, 2019
25.56
25.83
25.37
25.38
356,140
-0.18(-0.70%)
Apr 09, 2019
25.45
25.73
25.40
25.56
334,999
+0.06(+0.24%)
Apr 08, 2019
25.56
25.74
25.03
25.50
327,477
+0.01(+0.04%)
Apr 05, 2019
24.35
25.95
24.35
25.49
1,375,300
+1.15(+4.72%)
Apr 04, 2019
24.55
24.64
24.15
24.34
243,982
-0.17(-0.69%)
Apr 03, 2019
24.50
24.66
24.40
24.51
457,093
+0.19(+0.78%)
Apr 02, 2019
24.86
24.86
24.29
24.32
245,501
-0.53(-2.13%)
Apr 01, 2019
25.02
25.28
24.63
24.85
337,718
+0.04(+0.16%)
Mar 29, 2019
24.62
25.02
24.44
24.81
345,900
+0.37(+1.51%)
Mar 28, 2019
24.94
24.94
24.26
24.44
292,618
-0.42(-1.69%)
Mar 27, 2019
25.26
25.55
24.68
24.86
244,253
-0.40(-1.58%)
Mar 26, 2019
24.85
25.45
24.80
25.26
467,562
+0.61(+2.47%)
Mar 25, 2019
24.29
25.05
24.10
24.65
345,661
+0.25(+1.02%)
Mar 22, 2019
24.74
24.97
24.18
24.40
393,800
-0.37(-1.49%)
Mar 21, 2019
24.00
24.89
23.95
24.77
500,562
+0.73(+3.04%)
Mar 20, 2019
24.04
24.35
23.95
24.04
487,894
+0.00(+0.00%)
Mar 19, 2019
24.64
24.70
24.00
24.04
433,251
-0.49(-2.00%)
Mar 18, 2019
24.63
24.79
24.05
24.53
502,909
-0.11(-0.45%)
Mar 15, 2019
24.58
24.66
24.22
24.64
709,600
+0.05(+0.20%)
Mar 14, 2019
24.62
24.97
24.28
24.59
396,976
-0.12(-0.49%)
Mar 13, 2019
25.26
25.26
24.59
24.71
584,851
-0.42(-1.67%)
Mar 12, 2019
25.35
25.42
24.96
25.13
721,714
-0.18(-0.71%)
Mar 11, 2019
24.79
25.63
24.78
25.31
763,748
+0.66(+2.68%)
Mar 08, 2019
23.91
24.94
23.14
24.65
843,500
+0.29(+1.19%)
Mar 07, 2019
23.84
24.41
23.57
24.36
1,217,070
+0.59(+2.48%)
Mar 06, 2019
22.03
23.80
21.83
23.77
1,454,077
+1.90(+8.69%)
Mar 05, 2019
22.30
22.54
21.84
21.87
881,903
-0.45(-2.02%)
Mar 04, 2019
23.08
23.44
22.32
22.32
532,569
-0.70(-3.04%)
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
.