CARB

Carbonite, Inc. Historical Stock Prices

$9.67
*  
0.61
5.93%
Get CARB Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CARB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.35  10.64  9.51  9.67 249,201
07/29/2014 10.35 10.64 9.51 9.67 249,201
07/28/2014 10.51 10.692 10.27 10.28 114,966
07/25/2014 10.57 10.745 10.46 10.51 43,398
07/24/2014 10.75 10.89 10.52 10.63 34,143
07/23/2014 10.89 11 10.66 10.72 28,612
07/22/2014 10.82 11.05 10.77 10.88 36,767
07/21/2014 10.91 11.041 10.72 10.74 41,565
07/18/2014 10.75 11.06 10.75 11.03 47,441
07/17/2014 11.14 11.17 10.75 10.79 47,587
07/16/2014 11.44 11.48 11.16 11.19 52,250
07/15/2014 11.82 11.9 11.35 11.38 43,215
07/14/2014 11.93 12.06 11.79 11.81 41,998
07/11/2014 11.66 11.85 11.66 11.83 96,753
07/10/2014 11.68 11.95 11.5 11.66 68,185
07/09/2014 11.86 12.1 11.678 12.01 83,005
07/08/2014 12.2 12.2 11.75 11.83 115,396
07/07/2014 12.36 12.6 12.09 12.38 139,171
07/03/2014 12.44 12.5 12.2201 12.5 44,868
07/02/2014 12.33 12.66 12.33 12.4 84,180
07/01/2014 12 12.5 11.97 12.36 192,253
06/30/2014 11.44 12 11.4 11.97 130,447
06/27/2014 11.12 11.5 10.962 11.49 692,357
06/26/2014 11.1 11.26 11 11.25 76,887
06/25/2014 10.93 11.39 10.905 11.28 89,556
06/24/2014 11.54 11.72 10.91 11.05 100,703
06/23/2014 11.53 11.64 11.19 11.54 108,472
06/20/2014 11.58 11.7 11.3001 11.56 98,967
06/19/2014 11.42 11.55 11.21 11.54 90,649
06/18/2014 11.21 11.39 11.021 11.38 161,365
06/17/2014 11.18 11.25 10.998 11.17 80,991
06/16/2014 10.48 11.15 10.48 11.15 158,963
06/13/2014 10.77 10.77 10.42 10.45 64,195
06/12/2014 10.92 10.99 10.53 10.81 78,774
06/11/2014 10.94 11.17 10.89 11 80,834
06/10/2014 10.96 11.1499 10.91 10.97 46,468
06/09/2014 10.88 11.19 10.87 11.05 50,912
06/06/2014 11.25 11.35 10.85 10.94 69,023
06/05/2014 10.66 11.24 10.66 11.15 70,538
06/04/2014 10.85 11.1058 10.57 10.68 53,863
06/03/2014 10.83 11.04 10.524 10.92 75,043
06/02/2014 11.13 11.13 10.52 10.89 115,658
05/30/2014 11.13 11.17 10.76 11.16 100,950
05/29/2014 11.15 11.25 10.868 11.09 34,101
05/28/2014 11.04 11.168 10.95 11.05 47,098
05/27/2014 11.05 11.25 10.99 11.1 90,017
05/23/2014 10.85 11 10.538 11 88,092
05/22/2014 10.71 10.84 10.43 10.82 97,180
05/21/2014 10.75 10.83 10.516 10.71 69,267
05/20/2014 10.57 10.73 10.35 10.67 74,319
05/19/2014 10.18 10.65 10.18 10.61 80,355
05/16/2014 10.33 10.37 10.05 10.26 97,164
05/15/2014 10.51 10.65 10.16 10.35 88,946
05/14/2014 10.28 10.8 10.25 10.61 147,474
05/13/2014 10.58 10.63 10.3 10.33 118,698
05/12/2014 10.4 10.7 10.4 10.56 116,236
05/09/2014 9.94 10.45 9.91 10.41 127,158
05/08/2014 10 10.22 9.76 9.93 107,771
05/07/2014 9.94 10.03 9.65 9.99 138,147
05/06/2014 10.58 10.88 9.92 9.96 286,743
05/05/2014 9.88 10.55 9.81 10.49 205,002
05/02/2014 10.28 10.35 9.87 9.96 207,562
05/01/2014 9.86 10.25 9.832 10.21 262,976
04/30/2014 9.73 10.039 9.561 9.89 201,378
04/29/2014 9.4 9.99 9.391 9.74 649,178
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?