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 (%)
Aug 29, 2014
10.49
10.66
10.66
10.66
20,100
+0.17(+1.62%)
Aug 28, 2014
10.53
10.55
10.49
10.49
39,387
-0.11(-1.04%)
Aug 27, 2014
10.45
10.69
10.29
10.60
87,081
+0.19(+1.83%)
Aug 26, 2014
10.50
10.55
10.25
10.41
73,689
-0.08(-0.76%)
Aug 25, 2014
10.56
10.69
10.34
10.49
55,711
-0.02(-0.19%)
Aug 22, 2014
10.49
10.63
10.41
10.51
62,054
-0.06(-0.57%)
Aug 21, 2014
10.55
10.62
10.42
10.57
73,999
-0.05(-0.47%)
Aug 20, 2014
10.56
10.68
10.49
10.62
76,638
+0.02(+0.19%)
Aug 19, 2014
10.88
10.90
10.55
10.60
42,293
-0.27(-2.48%)
Aug 18, 2014
10.65
10.87
10.49
10.87
60,173
+0.33(+3.13%)
Aug 15, 2014
10.89
10.90
10.50
10.54
60,494
-0.25(-2.32%)
Aug 14, 2014
10.96
10.97
10.71
10.79
57,966
-0.20(-1.82%)
Aug 13, 2014
10.80
11.06
10.79
10.99
152,629
+0.14(+1.29%)
Aug 12, 2014
10.90
10.94
10.78
10.85
64,083
-0.11(-1.00%)
Aug 11, 2014
10.83
11.22
10.70
10.96
81,376
+0.21(+1.95%)
Aug 08, 2014
10.32
10.79
10.31
10.75
185,360
+0.42(+4.07%)
Aug 07, 2014
10.53
10.60
10.24
10.33
49,562
-0.15(-1.43%)
Aug 06, 2014
10.36
10.79
10.36
10.48
138,016
+0.19(+1.85%)
Aug 05, 2014
10.18
10.37
10.14
10.29
123,499
+0.07(+0.68%)
Aug 04, 2014
9.720
10.26
9.680
10.22
106,030
+0.51(+5.25%)
Aug 01, 2014
9.770
9.952
9.490
9.710
101,821
-0.02(-0.21%)
Jul 31, 2014
9.680
9.760
9.486
9.730
225,501
-0.09(-0.92%)
Jul 30, 2014
9.320
9.840
9.170
9.820
233,011
+0.15(+1.55%)
Jul 29, 2014
10.35
10.64
9.510
9.670
249,201
-0.61(-5.93%)
Jul 28, 2014
10.51
10.69
10.27
10.28
128,838
-0.23(-2.19%)
Jul 25, 2014
10.57
10.74
10.46
10.51
43,398
-0.12(-1.13%)
Jul 24, 2014
10.75
10.89
10.52
10.63
34,143
-0.09(-0.84%)
Jul 23, 2014
10.89
11.00
10.66
10.72
28,612
-0.16(-1.47%)
Jul 22, 2014
10.82
11.05
10.77
10.88
36,767
+0.14(+1.30%)
Jul 21, 2014
10.91
11.04
10.72
10.74
41,565
-0.29(-2.63%)
Jul 18, 2014
10.75
11.06
10.75
11.03
47,441
+0.24(+2.22%)
Jul 17, 2014
11.14
11.17
10.75
10.79
47,587
-0.40(-3.57%)
Jul 16, 2014
11.44
11.48
11.16
11.19
52,250
-0.19(-1.67%)
Jul 15, 2014
11.82
11.90
11.35
11.38
43,215
-0.43(-3.64%)
Jul 14, 2014
11.93
12.06
11.79
11.81
41,397
-0.02(-0.17%)
Jul 11, 2014
11.66
11.85
11.66
11.83
96,753
+0.17(+1.46%)
Jul 10, 2014
11.68
11.95
11.50
11.66
68,185
-0.35(-2.91%)
Jul 09, 2014
11.86
12.10
11.68
12.01
83,005
+0.18(+1.52%)
Jul 08, 2014
12.20
12.20
11.75
11.83
114,914
-0.55(-4.44%)
Jul 07, 2014
12.36
12.60
12.09
12.38
137,739
-0.12(-0.96%)
Jul 03, 2014
12.44
12.50
12.50
12.50
44,900
+0.10(+0.81%)
Jul 02, 2014
12.33
12.66
12.33
12.40
83,819
+0.04(+0.32%)
Jul 01, 2014
12.00
12.50
11.97
12.36
191,016
+0.39(+3.26%)
Jun 30, 2014
11.44
12.00
11.40
11.97
130,195
+0.48(+4.18%)
Jun 27, 2014
11.12
11.50
10.96
11.49
694,379
+0.24(+2.13%)
Jun 26, 2014
11.10
11.26
11.00
11.25
76,887
-0.03(-0.27%)
Jun 25, 2014
10.93
11.39
10.90
11.28
89,556
+0.23(+2.08%)
Jun 24, 2014
11.54
11.72
10.91
11.05
99,896
-0.49(-4.25%)
Jun 23, 2014
11.53
11.64
11.19
11.54
108,472
-0.02(-0.17%)
Jun 20, 2014
11.58
11.70
11.30
11.56
98,967
+0.02(+0.17%)
Jun 19, 2014
11.42
11.55
11.21
11.54
90,649
+0.16(+1.41%)
Jun 18, 2014
11.21
11.39
11.02
11.38
161,365
+0.21(+1.88%)
Jun 17, 2014
11.18
11.25
11.00
11.17
80,991
+0.02(+0.18%)
Jun 16, 2014
10.48
11.15
10.48
11.15
158,963
+0.70(+6.70%)
Jun 13, 2014
10.77
10.77
10.42
10.45
64,195
-0.36(-3.33%)
Jun 12, 2014
10.92
10.99
10.53
10.81
78,412
-0.19(-1.73%)
Jun 11, 2014
10.94
11.17
10.89
11.00
80,220
+0.03(+0.27%)
Jun 10, 2014
10.96
11.12
10.91
10.97
46,125
+0.03(+0.27%)
Jun 06, 2014
11.25
11.35
10.85
10.94
69,023
-0.21(-1.88%)
Jun 05, 2014
10.66
11.24
10.66
11.15
69,454
+0.47(+4.40%)
Jun 04, 2014
10.85
11.11
10.57
10.68
53,863
-0.24(-2.20%)
Jun 03, 2014
10.83
11.04
10.52
10.92
75,043
+0.03(+0.28%)
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
.