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, 2017
22.10
22.18
21.30
21.80
536,302
-0.15(-0.68%)
Jun 29, 2017
22.65
22.70
21.43
21.95
438,380
-0.70(-3.09%)
Jun 28, 2017
22.80
22.80
22.00
22.65
476,190
-0.05(-0.22%)
Jun 27, 2017
23.35
23.40
22.60
22.70
398,917
-0.70(-2.99%)
Jun 26, 2017
24.30
24.38
23.15
23.40
500,320
-0.90(-3.70%)
Jun 23, 2017
24.60
24.30
1,180,187
+0.35(+1.46%)
Jun 22, 2017
23.35
24.40
23.35
23.95
408,677
+0.65(+2.79%)
Jun 21, 2017
23.35
23.59
23.00
23.30
289,203
+0.05(+0.22%)
Jun 20, 2017
23.60
23.95
23.05
23.25
719,437
-0.35(-1.48%)
Jun 19, 2017
21.90
24.00
21.90
23.60
1,179,730
+1.80(+8.26%)
Jun 16, 2017
21.55
21.85
21.41
21.80
339,675
+0.15(+0.69%)
Jun 15, 2017
21.55
21.95
21.10
21.65
548,067
-0.05(-0.23%)
Jun 14, 2017
21.45
21.77
20.94
21.70
403,790
+0.25(+1.17%)
Jun 13, 2017
21.35
21.55
21.00
21.45
317,562
+0.10(+0.47%)
Jun 12, 2017
21.10
21.80
20.80
21.35
622,600
+0.40(+1.91%)
Jun 09, 2017
21.00
22.00
20.70
20.95
915,649
-0.05(-0.24%)
Jun 08, 2017
19.95
21.15
19.95
21.00
460,887
+0.70(+3.45%)
Jun 07, 2017
19.80
20.45
19.60
20.30
433,021
+0.50(+2.53%)
Jun 06, 2017
19.55
20.10
19.35
19.80
503,787
+0.20(+1.02%)
Jun 05, 2017
19.45
19.68
19.35
19.60
279,970
+0.10(+0.51%)
Jun 02, 2017
19.05
19.93
19.05
19.50
502,863
+0.45(+2.36%)
Jun 01, 2017
18.75
19.05
18.50
19.05
296,440
+0.45(+2.42%)
May 31, 2017
18.90
19.00
18.30
18.60
288,095
-0.30(-1.59%)
May 30, 2017
19.20
19.35
18.70
18.90
188,763
-0.25(-1.31%)
May 26, 2017
19.25
19.35
18.85
19.15
212,104
-0.10(-0.52%)
May 25, 2017
19.25
19.45
19.10
19.25
241,914
+0.05(+0.26%)
May 24, 2017
19.40
19.45
19.15
19.20
213,851
-0.15(-0.78%)
May 23, 2017
19.75
19.90
19.25
19.35
470,610
-0.35(-1.78%)
May 22, 2017
19.35
19.80
19.20
19.70
259,083
+0.40(+2.07%)
May 19, 2017
19.40
19.80
19.25
19.30
200,714
-0.05(-0.26%)
May 18, 2017
19.25
19.60
19.07
19.35
274,463
+0.05(+0.26%)
May 17, 2017
19.55
19.70
19.25
19.30
381,467
-0.50(-2.53%)
May 16, 2017
20.00
20.25
19.29
19.80
358,458
-0.05(-0.25%)
May 15, 2017
18.90
20.45
18.90
19.85
637,186
+1.10(+5.87%)
May 12, 2017
18.95
19.12
18.65
18.75
392,538
-0.20(-1.06%)
May 11, 2017
19.55
19.90
18.38
18.95
664,932
-0.65(-3.32%)
May 10, 2017
20.70
20.75
19.55
19.60
378,974
-1.15(-5.54%)
May 09, 2017
21.00
21.17
20.55
20.75
388,771
-0.25(-1.19%)
May 08, 2017
21.45
21.80
20.90
21.00
400,814
-0.70(-3.23%)
May 05, 2017
21.20
21.90
19.81
21.70
1,064,053
+0.50(+2.36%)
May 04, 2017
21.40
21.75
21.15
21.20
524,849
-0.10(-0.47%)
May 03, 2017
21.50
21.60
21.10
21.30
309,695
-0.25(-1.16%)
May 02, 2017
21.90
21.95
21.45
21.55
336,343
-0.40(-1.82%)
May 01, 2017
21.70
22.00
21.60
21.95
674,042
+0.35(+1.62%)
Apr 28, 2017
21.38
21.75
21.25
21.60
334,458
-0.15(-0.69%)
Apr 27, 2017
21.10
21.85
21.10
21.75
557,974
+0.70(+3.33%)
Apr 26, 2017
20.70
21.30
20.70
21.05
434,048
+0.35(+1.69%)
Apr 25, 2017
20.20
20.90
20.12
20.70
521,388
+0.65(+3.24%)
Apr 24, 2017
20.00
20.30
19.85
20.05
431,377
+0.25(+1.26%)
Apr 21, 2017
19.50
19.85
19.45
19.80
252,825
+0.35(+1.80%)
Apr 20, 2017
19.40
19.60
19.20
19.45
205,249
+0.15(+0.78%)
Apr 19, 2017
19.45
19.64
19.20
19.30
323,354
-0.10(-0.52%)
Apr 18, 2017
19.30
19.40
19.20
19.40
122,179
+0.10(+0.52%)
Apr 17, 2017
18.75
19.40
18.75
19.30
202,091
+0.55(+2.93%)
Apr 13, 2017
18.55
19.05
18.20
18.75
304,615
+0.15(+0.81%)
Apr 12, 2017
19.20
19.20
18.60
18.60
220,767
-0.70(-3.63%)
Apr 11, 2017
19.10
19.55
19.04
19.30
182,803
+0.25(+1.31%)
Apr 10, 2017
19.35
19.89
19.05
19.05
189,184
-0.62(-3.18%)
Apr 07, 2017
19.65
19.80
19.35
19.68
237,339
-0.02(-0.13%)
Apr 06, 2017
19.75
19.80
19.35
19.70
313,771
+0.00(+0.00%)
Apr 05, 2017
20.30
20.35
19.60
19.70
383,419
-0.55(-2.72%)
Apr 04, 2017
19.95
20.50
19.70
20.25
920,165
+0.15(+0.75%)
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
.