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 (%)
Sep 30, 2011
11.86
12.04
11.52
12.04
563,445
-0.06(-0.50%)
Sep 29, 2011
12.40
12.62
11.72
12.10
55,715
+0.03(+0.25%)
Sep 28, 2011
12.45
12.57
11.94
12.07
86,695
-0.31(-2.50%)
Sep 27, 2011
12.47
12.60
12.05
12.38
101,739
+0.23(+1.89%)
Sep 26, 2011
12.25
12.44
11.33
12.15
102,084
+0.00(+0.00%)
Sep 23, 2011
12.53
12.56
12.00
12.15
156,696
-0.53(-4.18%)
Sep 22, 2011
13.50
13.50
12.15
12.68
191,266
-1.12(-8.12%)
Sep 21, 2011
14.23
14.74
13.50
13.80
155,657
+0.10(+0.73%)
Sep 20, 2011
13.57
14.58
13.20
13.70
452,732
+0.97(+7.62%)
Sep 19, 2011
13.39
13.39
12.50
12.73
64,163
-0.34(-2.60%)
Sep 16, 2011
12.53
13.31
12.25
13.07
45,544
+0.64(+5.15%)
Sep 15, 2011
12.29
12.80
12.05
12.43
41,231
+0.26(+2.14%)
Sep 14, 2011
13.03
13.70
12.07
12.17
149,414
-0.91(-6.96%)
Sep 13, 2011
12.94
13.20
12.50
13.08
16,446
+0.27(+2.11%)
Sep 12, 2011
12.50
13.24
12.29
12.81
57,094
+0.11(+0.87%)
Sep 09, 2011
12.56
12.70
12.48
12.70
29,474
+0.10(+0.79%)
Sep 08, 2011
12.54
12.93
12.22
12.60
95,215
+0.04(+0.32%)
Sep 07, 2011
13.81
14.00
12.50
12.56
108,112
-0.35(-2.75%)
Sep 06, 2011
12.90
13.00
12.55
12.91
45,285
-0.25(-1.86%)
Sep 02, 2011
13.84
13.92
13.16
13.16
65,221
-0.84(-6.00%)
Sep 01, 2011
14.90
14.99
14.00
14.00
46,402
-0.81(-5.47%)
Aug 31, 2011
15.00
15.24
14.51
14.81
60,163
-0.06(-0.40%)
Aug 30, 2011
14.75
15.00
14.50
14.87
70,496
-0.23(-1.52%)
Aug 29, 2011
15.59
15.66
14.71
15.10
41,772
-0.09(-0.59%)
Aug 26, 2011
14.50
15.69
14.25
15.19
55,146
+0.20(+1.33%)
Aug 25, 2011
13.00
15.95
13.00
14.99
345,099
+1.83(+13.91%)
Aug 24, 2011
14.00
14.34
13.01
13.16
58,173
-0.92(-6.54%)
Aug 23, 2011
14.84
15.00
13.85
14.08
45,418
-0.62(-4.22%)
Aug 22, 2011
14.83
15.26
13.99
14.70
102,016
+0.81(+5.83%)
Aug 19, 2011
13.94
15.00
13.51
13.89
157,552
+0.27(+1.98%)
Aug 18, 2011
15.19
15.20
13.51
13.62
120,461
-1.92(-12.36%)
Aug 17, 2011
17.84
18.00
14.75
15.54
287,192
-1.60(-9.33%)
Aug 16, 2011
15.67
21.10
14.80
17.14
403,676
+2.07(+13.74%)
Aug 15, 2011
13.80
15.60
13.10
15.07
311,133
+2.07(+15.92%)
Aug 12, 2011
13.35
14.00
12.41
13.00
474,063
+0.65(+5.26%)
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
.