CARB

Carbonite, Inc. Historical Stock Prices

$9.95
*  
0.16
1.58%
Get CARB Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.12  10.142  9.77  9.95 28,087
10/22/2014 10.12 10.142 9.77 9.95 28,187
10/21/2014 10.32 10.32 9.87 10.11 43,105
10/20/2014 10.15 10.45 10.0301 10.3 25,500
10/17/2014 10.72 10.72 10.24 10.24 24,575
10/16/2014 10.22 10.71 10.1 10.59 32,512
10/15/2014 10.08 10.45 9.81 10.43 63,868
10/14/2014 10.44 10.5 10.13 10.27 87,967
10/13/2014 9.68 10.38 9.55 10.3 97,271
10/10/2014 10.02 10.24 9.67 9.72 89,744
10/09/2014 10.76 10.76 9.96 9.98 44,469
10/08/2014 10.32 10.78 10.2 10.75 38,346
10/07/2014 10.46 10.5 10.2 10.38 51,484
10/06/2014 10.58 10.61 10.27 10.49 44,854
10/03/2014 10.43 10.65 10.3 10.49 48,259
10/02/2014 9.98 10.45 9.98 10.31 43,951
10/01/2014 10.3 10.3 9.76 10.01 67,050
09/30/2014 10.2 10.3657 10.12 10.24 109,824
09/29/2014 10.52 10.65 10.18 10.24 71,640
09/26/2014 10.84 10.93 10.63 10.71 38,514
09/25/2014 11.17 11.24 10.75 10.8 47,049
09/24/2014 11.02 11.25 10.92 11.17 58,334
09/23/2014 10.55 11.04 10.55 10.88 90,011
09/22/2014 10.73 10.88 10.41 10.54 80,376
09/19/2014 11.13 11.35 10.72 10.83 186,649
09/18/2014 10.94 11.11 10.87 11.09 60,282
09/17/2014 10.87 11.1 10.8 10.88 40,039
09/16/2014 10.88 11.07 10.81 10.86 34,680
09/15/2014 11.05 11.09 10.87 10.94 45,412
09/12/2014 11.13 11.15 10.91 11.02 57,061
09/11/2014 11.11 11.25 10.97 11.2 48,491
09/10/2014 10.99 11.26 10.9592 11.19 38,856
09/09/2014 11.34 11.46 10.95 10.96 64,765
09/08/2014 10.97 11.5 10.95 11.39 102,465
09/05/2014 10.8 10.98 10.8 10.94 33,020
09/04/2014 10.81 10.99 10.8 10.85 72,261
09/03/2014 10.86 10.97 10.84 10.87 46,537
09/02/2014 10.7 10.89 10.58 10.85 69,004
08/29/2014 10.49 10.7 10.41 10.66 20,360
08/28/2014 10.53 10.55 10.49 10.49 39,387
08/27/2014 10.45 10.69 10.286 10.6 87,081
08/26/2014 10.5 10.55 10.25 10.41 73,689
08/25/2014 10.56 10.69 10.338 10.49 55,711
08/22/2014 10.49 10.6277 10.408 10.51 62,054
08/21/2014 10.55 10.62 10.42 10.57 73,999
08/20/2014 10.56 10.68 10.39 10.62 76,638
08/19/2014 10.88 10.9 10.55 10.6 42,293
08/18/2014 10.65 10.88 10.49 10.87 60,173
08/15/2014 10.89 10.9 10.5 10.54 60,494
08/14/2014 10.96 10.97 10.71 10.79 57,966
08/13/2014 10.8 11.06 10.79 10.99 152,629
08/12/2014 10.9 10.94 10.7775 10.85 64,083
08/11/2014 10.83 11.22 10.7 10.96 81,376
08/08/2014 10.32 10.85 10.308 10.75 185,360
08/07/2014 10.53 10.6 10.24 10.33 49,562
08/06/2014 10.36 10.79 10.36 10.48 138,016
08/05/2014 10.18 10.37 10.14 10.29 123,499
08/04/2014 9.72 10.26 9.68 10.22 106,754
08/01/2014 9.77 9.952 9.49 9.71 101,173
07/31/2014 9.68 9.76 9.486 9.73 226,045
07/30/2014 9.32 9.84 9.17 9.82 233,011
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
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?