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 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%)
May 02, 2016
7.600
7.770
7.300
7.670
39,639
+0.13(+1.72%)
Apr 29, 2016
7.810
7.810
7.500
7.540
43,664
-0.16(-2.08%)
Apr 28, 2016
7.680
7.855
7.650
7.700
38,980
-0.08(-1.03%)
Apr 27, 2016
7.824
7.910
7.650
7.780
42,915
-0.02(-0.26%)
Apr 26, 2016
7.710
7.840
7.670
7.800
32,856
+0.11(+1.43%)
Apr 25, 2016
8.110
8.110
7.620
7.690
33,731
-0.40(-4.94%)
Apr 22, 2016
7.830
8.120
7.830
8.090
57,712
+0.16(+2.02%)
Apr 21, 2016
8.000
8.250
7.890
7.930
57,163
-0.16(-1.98%)
Apr 20, 2016
7.870
8.150
7.810
8.090
49,167
+0.21(+2.66%)
Apr 19, 2016
8.000
8.000
7.800
7.880
24,748
-0.12(-1.50%)
Apr 18, 2016
7.810
8.120
7.800
8.000
70,844
+0.15(+1.91%)
Apr 15, 2016
7.800
8.100
7.765
7.850
122,987
+0.14(+1.82%)
Apr 14, 2016
7.920
7.930
7.680
7.710
25,310
-0.23(-2.90%)
Apr 13, 2016
7.550
7.980
7.550
7.940
70,520
+0.46(+6.15%)
Apr 12, 2016
7.450
7.560
7.380
7.480
24,616
+0.00(+0.00%)
Apr 11, 2016
7.590
7.700
7.460
7.480
34,417
-0.11(-1.45%)
Apr 08, 2016
7.740
7.810
7.540
7.590
26,778
-0.07(-0.91%)
Apr 07, 2016
7.720
7.800
7.610
7.660
32,662
-0.14(-1.79%)
Apr 06, 2016
7.680
7.810
7.630
7.800
21,494
+0.10(+1.30%)
Apr 05, 2016
7.840
7.840
7.610
7.700
90,161
-0.10(-1.28%)
Apr 04, 2016
8.000
8.030
7.780
7.800
47,412
-0.16(-2.01%)
Apr 01, 2016
7.900
8.010
7.860
7.960
72,926
-0.01(-0.13%)
Mar 31, 2016
7.970
8.130
7.940
7.970
47,104
+0.03(+0.38%)
Mar 30, 2016
7.820
8.160
7.710
7.940
44,499
+0.13(+1.66%)
Mar 29, 2016
7.790
8.098
7.730
7.810
111,561
+0.11(+1.43%)
Mar 28, 2016
7.860
7.900
7.505
7.700
96,606
-0.16(-2.04%)
Mar 24, 2016
7.650
7.860
7.860
7.860
33,200
+0.17(+2.21%)
Mar 23, 2016
7.700
7.810
7.620
7.690
75,618
-0.02(-0.26%)
Mar 22, 2016
7.740
7.760
7.600
7.710
35,092
-0.04(-0.52%)
Mar 21, 2016
7.660
7.880
7.660
7.750
43,347
+0.04(+0.52%)
Mar 18, 2016
7.540
7.790
7.540
7.710
111,104
+0.23(+3.07%)
Mar 17, 2016
7.710
7.940
7.270
7.480
73,340
-0.26(-3.36%)
Mar 16, 2016
7.680
7.890
7.660
7.740
37,980
+0.06(+0.78%)
Mar 15, 2016
7.900
7.900
7.540
7.680
53,059
-0.24(-3.03%)
Mar 14, 2016
7.950
8.020
7.890
7.920
22,684
-0.08(-1.00%)
Mar 11, 2016
7.860
8.270
7.502
8.000
39,513
+0.22(+2.83%)
Mar 10, 2016
7.990
8.040
7.525
7.780
63,372
-0.21(-2.63%)
Mar 09, 2016
8.050
8.075
7.970
7.990
42,996
-0.04(-0.50%)
Mar 08, 2016
7.930
8.265
7.900
8.030
204,269
+0.05(+0.63%)
Mar 07, 2016
7.880
8.210
7.860
7.980
160,967
+0.04(+0.50%)
Mar 04, 2016
8.060
8.060
7.870
7.940
115,248
-0.13(-1.61%)
Mar 03, 2016
7.970
8.220
7.930
8.070
234,737
+0.17(+2.15%)
Mar 02, 2016
7.820
7.960
7.630
7.900
64,169
+0.05(+0.64%)
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
.