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 30, 2014
11.13
11.17
10.76
11.16
100,950
+0.07(+0.63%)
May 29, 2014
11.15
11.25
10.87
11.09
34,101
+0.04(+0.36%)
May 28, 2014
11.04
11.17
10.95
11.05
47,098
-0.05(-0.45%)
May 27, 2014
11.05
11.25
10.99
11.10
90,017
+0.10(+0.91%)
May 23, 2014
10.85
11.00
11.00
11.00
88,100
+0.22(+2.09%)
May 22, 2014
10.71
10.80
10.43
10.78
60,886
+0.06(+0.61%)
May 21, 2014
10.75
10.83
10.52
10.71
69,076
+0.04(+0.37%)
May 20, 2014
10.57
10.73
10.35
10.67
72,783
+0.06(+0.57%)
May 19, 2014
10.18
10.65
10.18
10.61
80,355
+0.35(+3.41%)
May 16, 2014
10.33
10.37
10.05
10.26
97,164
-0.09(-0.87%)
May 15, 2014
10.51
10.65
10.16
10.35
88,946
-0.26(-2.45%)
May 14, 2014
10.28
10.80
10.25
10.61
147,153
+0.28(+2.71%)
May 13, 2014
10.58
10.63
10.30
10.33
100,166
-0.23(-2.18%)
May 12, 2014
10.40
10.70
10.40
10.56
115,864
+0.15(+1.44%)
May 09, 2014
9.940
10.45
9.910
10.41
127,158
+0.48(+4.83%)
May 08, 2014
10.00
10.22
9.760
9.930
107,618
-0.06(-0.60%)
May 07, 2014
9.940
10.03
9.650
9.990
137,179
+0.03(+0.30%)
May 06, 2014
10.58
10.88
9.920
9.960
286,743
-0.53(-5.05%)
May 05, 2014
9.880
10.55
9.810
10.49
204,621
+0.53(+5.32%)
May 02, 2014
10.28
10.35
9.870
9.960
207,562
-0.25(-2.45%)
May 01, 2014
9.860
10.25
9.832
10.21
262,002
+0.32(+3.24%)
Apr 30, 2014
9.730
10.04
9.561
9.890
201,374
+0.15(+1.54%)
Apr 29, 2014
9.400
9.990
9.391
9.740
649,178
+1.18(+13.79%)
Apr 28, 2014
8.640
8.884
8.310
8.560
88,646
-0.08(-0.93%)
Apr 25, 2014
8.960
8.960
8.560
8.640
84,755
-0.37(-4.11%)
Apr 24, 2014
9.240
9.240
8.910
9.010
51,240
-0.14(-1.53%)
Apr 23, 2014
9.140
9.357
8.880
9.150
117,253
-0.01(-0.11%)
Apr 22, 2014
9.080
9.340
9.080
9.160
75,244
+0.06(+0.66%)
Apr 21, 2014
8.830
9.180
8.633
9.100
70,667
+0.26(+2.94%)
Apr 17, 2014
8.820
8.840
8.840
8.840
77,900
-0.01(-0.11%)
Apr 16, 2014
8.860
8.910
8.640
8.850
81,921
+0.06(+0.68%)
Apr 15, 2014
8.800
9.005
8.260
8.790
272,048
+0.00(+0.00%)
Apr 14, 2014
9.390
9.440
8.760
8.790
126,446
-0.58(-6.19%)
Apr 11, 2014
9.210
9.900
8.710
9.370
242,550
+0.07(+0.75%)
Apr 10, 2014
9.660
9.710
9.161
9.300
108,800
-0.41(-4.22%)
Apr 09, 2014
9.560
9.770
9.441
9.710
148,692
+0.21(+2.21%)
Apr 08, 2014
9.310
9.540
9.258
9.500
111,210
+0.18(+1.93%)
Apr 07, 2014
9.490
9.600
9.130
9.320
144,235
-0.28(-2.92%)
Apr 04, 2014
9.820
9.820
9.510
9.600
130,443
-0.17(-1.74%)
Apr 03, 2014
10.26
10.29
9.700
9.770
112,586
-0.55(-5.33%)
Apr 02, 2014
10.36
10.41
10.20
10.32
56,628
-0.04(-0.39%)
Apr 01, 2014
10.27
10.73
10.27
10.36
138,817
+0.17(+1.67%)
Mar 31, 2014
9.950
10.34
9.940
10.19
94,728
+0.28(+2.83%)
Mar 28, 2014
10.28
10.41
9.740
9.910
171,016
-0.32(-3.13%)
Mar 27, 2014
10.76
10.91
10.06
10.23
172,658
-0.51(-4.75%)
Mar 26, 2014
11.18
11.28
10.72
10.74
122,962
-0.34(-3.07%)
Mar 25, 2014
10.97
11.29
10.91
11.08
216,859
+0.29(+2.69%)
Mar 24, 2014
10.37
11.21
10.19
10.79
525,600
+0.42(+4.05%)
Mar 21, 2014
10.60
10.83
10.25
10.37
167,717
-0.16(-1.52%)
Mar 20, 2014
10.56
10.60
10.30
10.53
218,583
-0.05(-0.47%)
Mar 19, 2014
10.96
11.00
10.47
10.58
168,140
-0.37(-3.38%)
Mar 18, 2014
10.70
11.23
10.59
10.95
81,630
+0.25(+2.34%)
Mar 17, 2014
10.64
10.76
10.52
10.70
61,155
+0.14(+1.33%)
Mar 14, 2014
10.30
10.65
10.27
10.56
36,779
+0.19(+1.83%)
Mar 13, 2014
10.62
10.72
10.24
10.37
74,089
-0.32(-2.99%)
Mar 12, 2014
10.69
10.73
10.50
10.69
83,698
-0.02(-0.19%)
Mar 11, 2014
11.06
11.07
10.64
10.71
78,680
-0.30(-2.72%)
Mar 10, 2014
11.36
11.57
10.93
11.01
186,148
-0.42(-3.67%)
Mar 07, 2014
11.11
11.54
10.96
11.43
109,719
+0.33(+2.97%)
Mar 06, 2014
11.00
11.17
10.81
11.10
123,437
+0.12(+1.09%)
Mar 05, 2014
10.64
11.00
10.47
10.98
150,234
+0.34(+3.20%)
Mar 04, 2014
10.50
10.98
10.48
10.64
185,219
+0.24(+2.31%)
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
.