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 (%)
Jul 29, 2016
10.93
11.03
10.79
11.01
189,868
+0.02(+0.18%)
Jul 28, 2016
11.00
11.03
10.95
10.99
59,123
-0.04(-0.36%)
Jul 27, 2016
11.08
11.13
10.95
11.03
90,928
+0.00(+0.00%)
Jul 26, 2016
11.05
11.20
10.43
11.03
172,868
+0.01(+0.09%)
Jul 25, 2016
10.80
11.03
10.68
11.02
201,130
+0.23(+2.13%)
Jul 22, 2016
10.54
10.85
10.42
10.79
167,140
+0.33(+3.15%)
Jul 21, 2016
10.40
10.54
10.32
10.46
166,486
+0.03(+0.29%)
Jul 20, 2016
10.24
10.44
10.23
10.43
327,952
+0.24(+2.36%)
Jul 19, 2016
10.10
10.23
10.07
10.19
146,638
+0.02(+0.20%)
Jul 18, 2016
10.10
10.17
10.07
10.17
168,885
+0.10(+0.99%)
Jul 15, 2016
10.09
10.09
9.970
10.07
138,679
+0.03(+0.30%)
Jul 14, 2016
10.04
10.08
9.990
10.04
88,365
+0.04(+0.40%)
Jul 13, 2016
10.03
10.05
9.973
10.00
95,919
+0.00(+0.00%)
Jul 12, 2016
9.980
10.05
9.670
10.00
258,289
-0.02(-0.20%)
Jul 11, 2016
9.670
10.04
9.510
10.02
152,794
+0.29(+2.98%)
Jul 08, 2016
9.570
9.770
9.430
9.730
149,586
+0.30(+3.18%)
Jul 07, 2016
9.590
9.640
9.310
9.430
89,305
-0.11(-1.15%)
Jul 05, 2016
9.670
9.700
9.350
9.540
92,625
-0.25(-2.55%)
Jul 01, 2016
9.730
9.790
9.790
9.790
268,800
+0.06(+0.62%)
Jun 30, 2016
9.440
9.750
9.290
9.730
258,875
+0.34(+3.62%)
Jun 29, 2016
9.190
9.430
9.070
9.390
92,416
+0.32(+3.53%)
Jun 28, 2016
9.030
9.160
8.900
9.070
66,869
+0.07(+0.78%)
Jun 27, 2016
9.220
9.460
8.810
9.000
106,778
-0.39(-4.15%)
Jun 24, 2016
9.260
9.420
8.900
9.390
280,102
-0.18(-1.88%)
Jun 23, 2016
9.470
9.625
9.390
9.570
98,427
+0.19(+2.03%)
Jun 22, 2016
9.650
9.650
9.370
9.380
79,060
-0.24(-2.49%)
Jun 21, 2016
9.530
9.650
9.490
9.620
93,194
+0.09(+0.94%)
Jun 20, 2016
9.430
9.650
9.430
9.530
111,612
+0.16(+1.71%)
Jun 17, 2016
9.390
9.500
9.280
9.370
143,459
+0.00(+0.00%)
Jun 16, 2016
9.500
9.575
9.140
9.370
110,841
-0.14(-1.47%)
Jun 15, 2016
9.350
9.660
9.340
9.510
172,533
+0.15(+1.60%)
Jun 14, 2016
9.480
9.530
9.340
9.360
110,042
-0.12(-1.27%)
Jun 13, 2016
9.290
9.320
9.290
9.480
133,832
-0.08(-0.84%)
Jun 10, 2016
9.600
9.770
9.490
9.560
219,218
+0.19(+2.03%)
Jun 09, 2016
9.680
9.680
9.180
9.370
303,433
-0.61(-6.11%)
Jun 08, 2016
10.10
10.62
9.850
9.980
321,150
-0.10(-0.99%)
Jun 07, 2016
10.10
10.40
9.850
10.08
396,572
+0.04(+0.40%)
Jun 06, 2016
9.790
10.10
9.790
10.04
132,465
+0.23(+2.34%)
Jun 03, 2016
9.500
9.905
9.500
9.810
104,836
+0.31(+3.26%)
Jun 02, 2016
9.360
9.550
9.360
9.500
171,047
+0.06(+0.64%)
Jun 01, 2016
9.160
9.520
9.030
9.440
283,656
+0.20(+2.16%)
May 31, 2016
9.250
9.270
9.190
9.240
235,916
-0.01(-0.11%)
May 27, 2016
9.150
9.250
9.250
9.250
67,400
+0.06(+0.65%)
May 26, 2016
9.100
9.230
9.100
9.190
74,779
+0.08(+0.88%)
May 25, 2016
9.110
9.200
9.090
9.110
55,156
+0.01(+0.11%)
May 24, 2016
9.090
9.240
9.040
9.100
83,735
+0.06(+0.66%)
May 23, 2016
9.090
9.090
8.800
9.040
139,645
-0.01(-0.11%)
May 20, 2016
9.090
9.230
9.000
9.050
55,172
+0.02(+0.22%)
May 19, 2016
8.910
9.120
8.840
9.030
84,247
+0.06(+0.67%)
May 18, 2016
8.690
8.980
8.540
8.970
42,860
+0.22(+2.51%)
May 17, 2016
8.930
9.130
8.710
8.750
53,637
-0.23(-2.56%)
May 16, 2016
9.050
9.110
8.860
8.980
57,611
-0.04(-0.44%)
May 13, 2016
8.990
9.110
8.990
9.020
98,071
-0.04(-0.44%)
May 12, 2016
9.030
9.090
8.870
9.060
73,615
+0.03(+0.33%)
May 11, 2016
8.980
9.290
8.950
9.030
122,208
-0.02(-0.22%)
May 10, 2016
9.030
9.080
8.940
9.050
54,731
+0.08(+0.89%)
May 09, 2016
8.800
9.100
8.800
8.970
84,085
+0.08(+0.90%)
May 06, 2016
8.770
9.040
8.770
8.890
42,293
+0.00(+0.00%)
May 05, 2016
8.990
9.030
8.720
8.890
63,852
-0.11(-1.22%)
May 04, 2016
9.030
9.150
8.590
9.000
275,302
-0.03(-0.33%)
May 03, 2016
9.170
9.170
8.840
9.030
689,478
+1.36(+17.73%)
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
.