CARB - Carbonite, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201722.8023.1022.5522.7022.70199,100
Oct 19, 201722.2522.6022.1522.6022.60122,600
Oct 18, 201722.8522.8522.3522.4022.40197,700
Oct 17, 201722.4523.5022.3822.6522.65395,800
Oct 16, 201722.8023.1022.1522.3022.30229,800
Oct 13, 201722.9523.0622.7022.8022.80198,800
Oct 12, 201722.1522.9022.1522.8522.85211,000
Oct 11, 201722.3022.5622.2522.3022.30490,000
Oct 10, 201722.3522.4522.1522.3522.35233,200
Oct 09, 201722.2522.4522.1522.2022.20182,600
Oct 06, 201721.7522.2021.7122.1522.15197,600
Oct 05, 201722.2022.2021.7021.9521.95391,600
Oct 04, 201722.1522.3021.9522.1522.15413,700
Oct 03, 201722.3022.3321.8522.1022.10291,500
Oct 02, 201722.0022.4521.9822.2522.25239,900
Sep 29, 201722.0522.2521.9522.0022.00255,100
Sep 28, 201721.6522.1821.4522.1022.10308,400
Sep 27, 201721.0522.3020.8521.9021.90491,400
Sep 26, 201720.7021.1320.3521.0021.00422,900
Sep 25, 201720.4520.7320.3520.6020.60345,300
Sep 22, 201720.2020.7019.9520.6020.60377,400
Sep 21, 201719.5020.4519.3520.3020.30420,600
Sep 20, 201720.4020.4519.2519.5519.55445,900
Sep 19, 201721.6521.6520.3520.3520.35361,200
Sep 18, 201720.9022.0020.6021.7021.70554,500
Sep 15, 201720.6020.7320.3020.5020.50380,500
Sep 14, 201720.2520.8120.1520.5520.55232,200
Sep 13, 201720.4520.8520.2020.2520.25322,800
Sep 12, 201720.4020.7020.1020.6020.60439,900
Sep 11, 201719.3020.6319.1620.4020.40344,100
Sep 08, 201719.6019.6019.0019.0519.05159,400
Sep 07, 201719.8519.8519.4519.6519.65173,300
Sep 06, 201719.8520.0019.1019.7519.75382,300
Sep 05, 201719.8520.1019.6319.9019.90210,300
Sep 01, 201720.1520.2019.7519.9519.95213,200
Aug 31, 201719.7520.0019.5520.0020.00259,200
Aug 30, 201719.4019.8319.3819.7019.70199,300
Aug 29, 201718.8019.4518.7519.4519.45250,500
Aug 28, 201718.7519.1518.5518.9518.95273,600
Aug 25, 201719.1019.4018.5518.7018.70368,200
Aug 24, 201719.2519.3518.8019.0519.05303,300
Aug 23, 201719.3519.5019.0019.2019.20218,800
Aug 22, 201719.2019.6019.1319.5019.50446,700
Aug 21, 201719.2519.2518.9019.1019.10324,900
Aug 18, 201719.2519.4518.9019.2519.25486,300
Aug 17, 201720.2520.2519.1519.2519.25465,200
Aug 16, 201721.1021.2519.9020.3020.30541,800
Aug 15, 201721.2521.3520.9021.2521.25479,400
Aug 14, 201720.6021.3520.5021.3021.30403,000
Aug 11, 201720.0020.5019.9520.3020.30461,800
Aug 10, 201720.6520.8019.9020.0520.05528,700
Aug 09, 201721.2521.3020.3020.8520.85522,200
Aug 08, 201721.6522.1021.3021.4021.40644,700
Aug 07, 201721.1522.1520.8022.1022.10577,900
Aug 04, 201720.9522.0520.2121.1521.151,560,600
Aug 03, 201723.1023.5023.0023.3523.35408,600
Aug 02, 201723.3523.3522.6023.0023.00431,700
Aug 01, 201723.7524.1123.3023.3523.35351,900
Jul 31, 201723.5023.6923.1523.6023.60283,000
Jul 28, 201723.6023.8523.1023.4523.45283,400
Jul 27, 201723.9524.3523.3023.7023.70274,800
Jul 26, 201723.5023.8523.2523.7523.75209,600
Jul 25, 201723.4023.5523.1523.4523.45154,300
Jul 24, 201723.2023.5022.9023.3523.35194,400
Jul 21, 201723.3023.3522.7523.1523.15173,200
Jul 20, 201723.4523.7523.1523.3023.30203,500
Jul 19, 201723.0023.7522.8523.5023.50442,200
Jul 18, 201722.4023.2022.2022.9022.90503,200
Jul 17, 201722.4023.2522.1522.5022.50429,600
Jul 14, 201721.8522.4021.4522.3522.35241,500
Jul 13, 201722.3522.5021.6521.8021.80178,200
Jul 12, 201722.0022.8522.0022.4022.40288,300
Jul 11, 201721.7522.0021.3521.8521.85153,000
Jul 10, 201721.8022.0521.4021.8021.80244,200
Jul 07, 201720.7521.8020.7021.7521.75320,600
Jul 06, 201720.9021.0020.3520.6520.65320,600
Jul 05, 201720.9021.3320.7521.0521.05450,000
Jul 03, 201721.8022.0520.9020.9020.90233,000
Jun 30, 201722.1022.1821.3021.8021.80536,300
Jun 29, 201722.6522.7021.4321.9521.95437,600
Jun 28, 201722.8022.8022.0022.6522.65475,800
Jun 27, 201723.3523.4022.6022.7022.70398,200
Jun 26, 201724.3024.3823.1523.4023.40499,700
Jun 23, 201724.0524.6023.8024.3024.301,180,200
Jun 22, 201723.3524.4023.3523.9523.95408,700
Jun 21, 201723.3523.6023.0023.3023.30288,800
Jun 20, 201723.6023.9523.0523.2523.25719,400
Jun 19, 201721.9024.0021.9023.6023.601,179,700
Jun 16, 201721.5521.8521.4121.8021.80339,300
Jun 15, 201721.5522.0021.1021.6521.65547,900
Jun 14, 201721.4521.7820.9421.7021.70403,700
Jun 13, 201721.3521.5521.0021.4521.45317,000
Jun 12, 201721.1021.8020.8021.3521.35622,200
Jun 09, 201721.0022.0020.7020.9520.95915,600
Jun 08, 201719.9521.1519.9521.0021.00460,900
Jun 07, 201719.8020.4519.6020.3020.30433,000
Jun 06, 201719.5520.1019.3519.8019.80503,600
Jun 05, 201719.4519.6819.3519.6019.60280,000
Jun 02, 201719.0519.9319.0519.5019.50502,900
Jun 01, 201718.7519.0518.5019.0519.05296,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...