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 (%)
Jun 30, 2015
11.84
11.97
11.66
11.81
136,679
+0.03(+0.25%)
Jun 29, 2015
11.78
12.25
11.72
11.78
163,174
-0.16(-1.34%)
Jun 26, 2015
12.18
12.18
11.86
11.94
292,943
-0.26(-2.13%)
Jun 25, 2015
12.26
12.26
12.26
12.20
151,613
+0.01(+0.08%)
Jun 24, 2015
11.89
12.20
11.85
12.19
176,493
+0.24(+2.01%)
Jun 23, 2015
11.56
11.95
11.53
11.95
178,383
+0.42(+3.64%)
Jun 22, 2015
11.46
11.65
11.40
11.53
143,943
+0.11(+0.96%)
Jun 19, 2015
11.38
11.52
11.22
11.42
176,583
+0.01(+0.09%)
Jun 18, 2015
11.27
11.45
11.27
11.41
55,007
+0.15(+1.33%)
Jun 17, 2015
11.32
11.38
11.18
11.26
54,343
-0.05(-0.44%)
Jun 16, 2015
11.24
11.40
11.24
11.31
37,801
+0.05(+0.44%)
Jun 15, 2015
11.50
11.50
11.18
11.26
85,047
-0.29(-2.51%)
Jun 12, 2015
11.26
11.57
11.24
11.55
93,577
+0.27(+2.39%)
Jun 11, 2015
11.39
11.45
11.25
11.28
172,514
-0.12(-1.05%)
Jun 10, 2015
11.39
11.50
11.26
11.40
93,944
+0.06(+0.53%)
Jun 09, 2015
11.35
11.45
11.26
11.34
84,604
-0.06(-0.53%)
Jun 08, 2015
11.38
11.45
11.25
11.40
85,312
-0.03(-0.22%)
Jun 05, 2015
11.20
11.43
11.16
11.43
53,080
+0.26(+2.28%)
Jun 04, 2015
11.27
11.38
11.11
11.17
93,259
-0.15(-1.33%)
Jun 03, 2015
11.25
11.53
11.25
11.32
98,147
+0.07(+0.62%)
Jun 02, 2015
11.10
11.31
11.07
11.25
161,667
+0.11(+0.99%)
Jun 01, 2015
11.09
11.14
10.99
11.14
153,280
+0.16(+1.46%)
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%)
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
.