CARB - Carbonite, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201913.3213.4112.5712.6412.64557,100
Aug 22, 201913.9314.0713.0813.4013.40658,800
Aug 21, 201914.0814.2013.6413.9313.931,230,800
Aug 20, 201914.1914.3613.9414.0314.03675,400
Aug 19, 201914.5815.0014.1414.2514.25595,300
Aug 16, 201915.2815.2814.2614.4814.48740,700
Aug 15, 201915.0515.3514.8215.2215.22576,500
Aug 14, 201915.2815.3914.8315.0715.071,047,900
Aug 13, 201915.7016.0115.4115.4215.421,140,100
Aug 12, 201915.8516.0215.7615.8015.80723,300
Aug 09, 201915.9216.0815.7215.9815.98789,000
Aug 08, 201916.1116.2615.9515.9815.98427,200
Aug 07, 201916.0216.1415.7115.9915.99662,900
Aug 06, 201916.9417.1116.0416.2316.23858,600
Aug 05, 201917.0317.2016.7816.9216.92582,900
Aug 02, 201917.6517.7917.3217.3717.371,059,300
Aug 01, 201918.0118.2217.5917.8217.821,001,200
Jul 31, 201918.4218.5517.7717.9317.931,135,000
Jul 30, 201918.2218.4818.1418.3418.34976,800
Jul 29, 201918.0018.4617.7518.2618.262,841,100
Jul 26, 201918.0818.5016.3018.0118.017,266,900
Jul 25, 201924.3124.7623.8223.9023.90604,000
Jul 24, 201923.8624.5123.8624.2724.271,022,600
Jul 23, 201924.5424.5623.9723.9923.99273,800
Jul 22, 201924.9225.0324.2224.4224.42230,700
Jul 19, 201925.0025.4824.6824.8424.84467,300
Jul 18, 201924.7625.5224.7624.9624.96389,000
Jul 17, 201924.2525.0024.2224.9024.90316,200
Jul 16, 201924.3824.4323.9524.1924.19201,800
Jul 15, 201924.8924.9124.3624.3924.39170,600
Jul 12, 201925.1625.2024.4024.9024.90304,200
Jul 11, 201925.3325.5524.9325.2025.20174,700
Jul 10, 201924.8125.3124.7025.2225.22210,000
Jul 09, 201924.9925.3724.6724.7224.72273,500
Jul 08, 201925.4125.4624.8025.0825.08212,900
Jul 05, 201925.3425.6725.0525.5225.52179,300
Jul 03, 201925.5725.6725.2425.5225.52150,100
Jul 02, 201926.2626.3825.2625.4725.47352,700
Jul 01, 201925.1926.5324.8826.2726.27825,700
Jun 28, 201925.9126.1225.7026.0426.04745,200
Jun 27, 201925.8325.9725.2725.8725.87312,200
Jun 26, 201925.7526.0325.4425.7525.75448,400
Jun 25, 201925.3926.0025.3225.6725.67751,300
Jun 24, 201924.8225.4724.7525.4225.42361,800
Jun 21, 201924.7825.2524.4424.7824.781,209,300
Jun 20, 201925.5025.7324.6524.8824.88345,200
Jun 19, 201924.8525.7424.1925.1925.19734,000
Jun 18, 201924.0524.4023.6023.6023.60233,200
Jun 17, 201923.6024.1523.6023.8123.81262,500
Jun 14, 201923.1723.6323.0423.5723.57189,600
Jun 13, 201922.9923.2422.7423.2023.20239,100
Jun 12, 201923.0923.3622.8222.8922.89500,900
Jun 11, 201923.0923.2522.7923.1123.11285,100
Jun 10, 201922.6822.9822.5922.9322.93372,400
Jun 07, 201922.5022.7922.3622.4622.46353,000
Jun 06, 201922.8022.8622.2322.5022.50221,600
Jun 05, 201923.1423.1422.4722.8422.84249,900
Jun 04, 201922.9923.1622.0222.9722.97470,600
Jun 03, 201923.6923.7122.7422.8722.87380,700
May 31, 201923.5023.7623.2223.6723.67443,800
May 30, 201923.6524.0523.2823.8723.87361,700
May 29, 201924.0324.2123.3823.7023.70418,700
May 28, 201924.6724.6724.0224.1324.13334,700
May 24, 201924.8525.2924.4324.5324.53249,700
May 23, 201924.8724.9424.3824.6624.66315,700
May 22, 201925.6025.7025.0025.1625.16302,700
May 21, 201925.4726.1425.3525.7525.75526,800
May 20, 201925.1225.7324.9125.4725.47446,100
May 17, 201924.5425.3724.4425.2325.23708,100
May 16, 201923.6324.8823.5624.8124.81911,100
May 15, 201923.1423.8122.8523.6623.66418,500
May 14, 201923.2423.3222.7523.2623.26557,500
May 13, 201923.6823.7123.0023.2023.20412,700
May 10, 201924.2024.2223.7024.1324.13535,200
May 09, 201924.0824.4923.7224.3724.37488,500
May 08, 201924.3624.4424.0324.2824.281,196,600
May 07, 201924.5024.7724.1524.5024.50418,400
May 06, 201924.9225.2624.3824.7324.731,163,900
May 03, 201927.0228.1425.4925.5625.561,718,400
May 02, 201924.4824.9024.1724.5824.581,054,800
May 01, 201924.5524.6324.3324.4324.43428,000
Apr 30, 201924.4324.6824.2824.5324.53480,200
Apr 29, 201924.4824.7424.4424.5524.55470,500
Apr 26, 201924.6824.9924.1724.4724.47623,500
Apr 25, 201924.2525.0923.8524.6924.691,130,300
Apr 24, 201924.3724.4223.9524.1224.121,163,900
Apr 23, 201924.0524.5823.8924.2724.271,031,500
Apr 22, 201924.3524.3823.9824.0124.01373,100
Apr 18, 201924.0324.5123.8624.3824.38340,100
Apr 17, 201925.0925.3023.8424.1224.12625,900
Apr 16, 201925.5125.7425.0825.0925.09270,800
Apr 15, 201925.3625.7725.2225.3925.39196,500
Apr 12, 201925.2825.4725.0525.3625.36184,500
Apr 11, 201925.3525.4125.0825.1525.15205,800
Apr 10, 201925.5625.8325.3725.3825.38356,100
Apr 09, 201925.4525.7325.4025.5625.56335,000
Apr 08, 201925.5625.7425.0325.5025.50327,500
Apr 05, 201924.3525.9524.3525.4925.491,375,400
Apr 04, 201924.5524.6424.1524.3424.34244,000
Apr 03, 201924.5024.6624.4024.5124.51457,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...