Carbonite Inc historical prices

   Watch this stock

Historical chart

    11.05 
    9.30 
    7.55 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 10.46 10.61 10.34 10.58 50,539
May 16, 2013 10.39 10.46 10.35 10.44 43,168
May 15, 2013 10.39 10.50 10.13 10.48 135,251
May 14, 2013 10.00 10.45 9.95 10.42 92,560
May 13, 2013 9.72 10.00 9.54 9.99 50,487
May 10, 2013 9.87 10.19 9.73 9.77 35,166
May 9, 2013 10.03 10.06 9.87 9.87 22,249
May 8, 2013 9.83 10.16 9.64 9.99 98,330
May 7, 2013 10.11 10.13 9.87 9.88 52,787
May 6, 2013 10.00 10.10 9.93 10.02 42,143
May 3, 2013 10.25 10.89 9.96 10.00 61,665
May 2, 2013 10.41 10.46 10.18 10.24 34,519
May 1, 2013 10.60 10.66 10.17 10.32 46,511
Apr 30, 2013 10.94 10.94 10.57 10.64 94,205
Apr 29, 2013 10.71 10.99 10.63 10.89 111,501
Apr 26, 2013 10.63 10.73 10.46 10.52 31,581
Apr 25, 2013 10.35 10.73 10.34 10.62 45,749
Apr 24, 2013 10.33 10.44 10.16 10.37 34,527
Apr 23, 2013 10.22 10.40 10.07 10.37 71,594
Apr 22, 2013 10.34 10.34 10.07 10.14 22,141
Apr 19, 2013 10.10 10.41 10.10 10.37 51,673
Apr 18, 2013 10.01 10.14 10.00 10.12 53,479
Apr 17, 2013 9.95 10.19 9.90 9.96 53,293
Apr 16, 2013 10.01 10.15 9.78 10.00 240,327
Apr 15, 2013 10.30 10.30 9.57 9.90 147,761
Apr 12, 2013 10.90 10.98 10.77 10.83 25,826
Apr 11, 2013 11.00 11.10 10.94 10.98 33,363
Apr 10, 2013 10.87 11.33 10.77 11.05 88,154
Apr 9, 2013 10.69 10.80 10.59 10.80 107,704
Apr 8, 2013 10.72 10.93 10.57 10.72 78,639

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service