CARBONITE (NQ: CARB)
9.160 USD  +0.060 (+0.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.400 10.14 9.290 9.690 321,311 +0.73(+8.15%)
Jul 30, 2012 8.970 9.100 8.750 8.960 67,649 -0.06(-0.67%)
Jul 27, 2012 8.400 9.050 8.100 9.020 145,575 +0.62(+7.38%)
Jul 26, 2012 8.370 8.480 8.290 8.400 125,948 +0.14(+1.69%)
Jul 25, 2012 8.450 8.460 8.222 8.260 87,848 -0.13(-1.55%)
Jul 24, 2012 8.650 8.778 8.300 8.390 134,775 -0.26(-3.01%)
Jul 23, 2012 9.190 9.220 8.491 8.650 129,363 -0.61(-6.59%)
Jul 20, 2012 9.350 9.476 9.200 9.260 303,944 -0.14(-1.49%)
Jul 19, 2012 9.580 9.580 9.330 9.400 95,028 -0.11(-1.16%)
Jul 18, 2012 9.320 9.590 9.250 9.510 69,746 +0.15(+1.60%)
Jul 17, 2012 9.160 9.520 9.060 9.360 160,196 +0.21(+2.30%)
Jul 16, 2012 9.020 9.260 9.020 9.150 57,926 +0.07(+0.77%)
Jul 14, 2012 8.960 9.150 8.950 9.080 111,970 +0.00(+0.00%)
Jul 13, 2012 8.960 9.150 8.950 9.080 111,970 +0.09(+1.00%)
Jul 12, 2012 8.970 9.130 8.910 8.990 95,494 -0.07(-0.77%)
Jul 11, 2012 9.160 9.360 9.020 9.060 157,349 -0.14(-1.52%)
Jul 10, 2012 9.400 9.400 9.100 9.200 103,821 -0.19(-2.02%)
Jul 09, 2012 9.450 9.490 9.270 9.390 130,726 -0.06(-0.63%)
Jul 06, 2012 9.200 9.490 9.150 9.450 59,092 +0.29(+3.17%)
Jul 05, 2012 8.950 9.200 8.820 9.160 95,768 +0.21(+2.35%)
Jul 03, 2012 7.480 9.020 7.480 8.950 189,073 -0.10(-1.10%)
Jul 02, 2012 8.900 9.050 8.780 9.050 127,619 +0.11(+1.23%)
Jun 30, 2012 8.620 9.040 8.530 8.940 101,781 +0.00(+0.00%)
Jun 29, 2012 8.620 9.040 8.530 8.940 102,272 +0.47(+5.55%)
Jun 28, 2012 8.390 8.500 8.190 8.470 43,669 +0.07(+0.83%)
Jun 27, 2012 8.350 8.550 8.350 8.400 46,979 +0.06(+0.72%)
Jun 26, 2012 8.230 8.410 8.110 8.340 28,299 +0.11(+1.34%)
Jun 25, 2012 8.410 8.410 8.100 8.230 83,092 -0.22(-2.60%)
Jun 22, 2012 8.100 8.450 7.990 8.450 721,411 +0.34(+4.19%)
Jun 21, 2012 8.000 8.150 7.990 8.110 44,730 +0.04(+0.50%)
Jun 20, 2012 8.060 8.170 7.930 8.070 119,635 -0.02(-0.25%)
Jun 19, 2012 8.290 8.490 8.000 8.090 76,671 -0.20(-2.41%)
Jun 18, 2012 8.290 8.350 8.040 8.290 100,344 -0.08(-0.96%)
Jun 15, 2012 8.500 8.500 8.320 8.370 68,998 -0.12(-1.41%)
Jun 14, 2012 8.230 8.500 8.127 8.490 41,923 +0.30(+3.66%)
Jun 13, 2012 8.300 8.340 8.050 8.190 26,174 -0.10(-1.21%)
Jun 12, 2012 8.340 8.340 8.060 8.290 44,448 +0.00(+0.00%)
Jun 11, 2012 8.500 8.500 8.220 8.290 106,226 -0.19(-2.24%)
Jun 08, 2012 8.330 8.500 8.140 8.480 41,880 +0.13(+1.56%)
Jun 07, 2012 8.300 8.440 8.060 8.350 82,224 +0.12(+1.46%)
Jun 06, 2012 7.520 8.240 7.460 8.230 138,655 +0.71(+9.44%)
Jun 05, 2012 7.470 7.580 7.350 7.520 94,417 +0.03(+0.40%)
Jun 04, 2012 7.610 7.900 7.250 7.490 101,761 -0.33(-4.22%)
Jun 02, 2012 7.710 8.010 7.390 7.820 100,589 +0.00(+0.00%)
Jun 01, 2012 7.710 8.010 7.390 7.820 101,722 +0.11(+1.43%)
May 31, 2012 7.710 7.850 7.510 7.710 304,483 -0.03(-0.39%)
May 30, 2012 7.650 7.830 7.500 7.740 146,260 +0.23(+3.06%)
May 29, 2012 7.670 7.859 7.380 7.510 106,460 -0.17(-2.21%)
May 25, 2012 7.740 7.800 7.530 7.680 64,821 -0.08(-1.03%)
May 24, 2012 7.990 8.030 7.500 7.760 210,963 -0.25(-3.12%)
May 23, 2012 8.010 8.080 7.800 8.010 134,446 +0.00(+0.00%)
May 22, 2012 8.000 8.080 7.800 8.010 205,325 +0.01(+0.12%)
May 21, 2012 8.110 8.210 7.690 8.000 111,925 -0.12(-1.48%)
May 18, 2012 8.850 8.920 8.020 8.120 104,653 -0.73(-8.25%)
May 17, 2012 9.090 9.150 8.820 8.850 212,460 -0.24(-2.64%)
May 16, 2012 8.730 9.170 8.730 9.090 131,310 +0.42(+4.84%)
May 15, 2012 8.670 8.890 8.500 8.670 180,021 +0.13(+1.52%)
May 14, 2012 8.840 8.850 8.500 8.540 114,593 -0.34(-3.83%)
May 11, 2012 9.130 9.130 8.580 8.880 178,456 -0.31(-3.37%)
May 10, 2012 8.550 9.250 8.500 9.190 470,810 +0.62(+7.23%)
May 09, 2012 7.300 11.35 7.280 8.570 789,647 +1.31(+18.04%)
May 08, 2012 7.200 7.290 6.740 7.260 235,428 +0.06(+0.83%)
May 07, 2012 7.600 7.620 7.150 7.200 176,096 -0.41(-5.39%)
May 04, 2012 7.710 7.730 7.400 7.610 249,487 -0.09(-1.17%)
May 03, 2012 7.750 7.950 7.350 7.700 242,052 -0.02(-0.26%)
May 02, 2012 8.240 8.330 7.480 7.720 778,880 -0.51(-6.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here