CARB - Carbonite, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201924.0024.8923.9524.7724.77500,600
Mar 20, 201924.0424.3523.9524.0424.04487,900
Mar 19, 201924.6424.7024.0024.0424.04433,300
Mar 18, 201924.6324.7924.0524.5324.53502,900
Mar 15, 201924.5824.6624.2224.6424.64709,600
Mar 14, 201924.6224.9724.2824.5924.59397,000
Mar 13, 201925.2625.2624.5924.7124.71584,900
Mar 12, 201925.3525.4224.9625.1325.13721,700
Mar 11, 201924.7925.6324.7825.3125.31763,700
Mar 08, 201923.9124.9423.1424.6524.65843,500
Mar 07, 201923.8424.4123.5724.3624.361,217,100
Mar 06, 201922.0323.8021.8423.7723.771,455,100
Mar 05, 201922.3022.5421.8421.8721.87881,900
Mar 04, 201923.0823.4422.3222.3222.32532,600
Mar 01, 201923.4923.6222.9523.0223.02705,900
Feb 28, 201923.2823.8523.1623.2723.27434,800
Feb 27, 201923.1523.4822.5623.3123.31527,800
Feb 26, 201923.5223.7823.1523.1723.17405,400
Feb 25, 201923.3223.8722.9023.3523.351,229,100
Feb 22, 201923.6023.6022.9723.1323.13492,900
Feb 21, 201924.0624.2123.3323.4423.44241,700
Feb 20, 201924.0524.3123.9524.0524.05476,400
Feb 19, 201923.8324.3923.3824.1224.12565,700
Feb 15, 201924.6524.6523.7323.8523.85599,100
Feb 14, 201924.8324.9524.3324.5724.57441,800
Feb 13, 201925.5725.9024.7124.8224.82683,100
Feb 12, 201924.5926.3624.4025.5725.57894,600
Feb 11, 201924.2824.8723.4824.4424.441,199,600
Feb 08, 201923.0624.5022.3523.8523.854,365,200
Feb 07, 201929.6329.6328.6029.3029.30568,200
Feb 06, 201929.2129.7729.0829.4529.45388,300
Feb 05, 201928.9929.3428.7729.0929.09293,800
Feb 04, 201928.7129.1228.5028.8028.80457,600
Feb 01, 201928.7829.2828.5828.6428.64327,900
Jan 31, 201928.0728.9828.0628.6428.64212,500
Jan 30, 201928.2128.4327.8328.0628.06127,400
Jan 29, 201927.9828.0427.2727.9227.92249,100
Jan 28, 201927.6528.1527.4927.8527.85255,500
Jan 25, 201927.7628.3427.5428.1328.13209,900
Jan 24, 201927.6327.7927.2827.4827.48152,400
Jan 23, 201927.9728.2826.6227.5027.50175,900
Jan 22, 201928.0728.0727.5027.7427.74214,000
Jan 18, 201928.2728.3627.9028.1728.17153,000
Jan 17, 201928.0128.6127.9128.1428.14113,900
Jan 16, 201927.7328.2827.6528.0728.07184,200
Jan 15, 201927.5727.8827.2027.6027.60261,400
Jan 14, 201927.9928.1127.4627.5127.51208,600
Jan 11, 201928.2128.7427.9728.3728.37285,800
Jan 10, 201928.3228.6527.9828.4328.43267,400
Jan 09, 201928.1028.8827.4428.3928.39592,400
Jan 08, 201926.7027.0325.9626.9626.96526,800
Jan 07, 201926.0026.8325.9826.5626.56433,900
Jan 04, 201924.7726.1524.7726.0026.00327,000
Jan 03, 201925.0325.4124.4024.4124.41162,000
Jan 02, 201924.5725.5524.5725.3925.39235,700
Dec 31, 201824.9125.3124.4125.2625.26211,000
Dec 28, 201824.8825.0924.0324.7224.72267,900
Dec 27, 201824.6124.9323.8724.7824.78213,200
Dec 26, 201824.2625.2423.7425.1225.12748,900
Dec 24, 201823.6524.3823.5624.0024.00381,200
Dec 21, 201824.5224.8223.0224.1024.101,246,700
Dec 20, 201825.3225.7824.0524.4124.41498,600
Dec 19, 201825.5526.3225.0725.6025.60429,900
Dec 18, 201825.6725.9924.9625.5825.58358,500
Dec 17, 201825.5525.8924.8825.2925.29395,900
Dec 14, 201826.5726.8725.3125.6125.61302,700
Dec 13, 201827.4027.7326.5726.9826.98327,000
Dec 12, 201826.7827.2426.4627.1527.15375,800
Dec 11, 201827.0227.1025.7526.3326.33238,200
Dec 10, 201826.2426.8626.1226.6726.67336,600
Dec 07, 201828.5728.6725.9226.2526.25398,600
Dec 06, 201827.0228.5127.0228.5128.51676,800
Dec 04, 201828.2628.7627.3727.6127.61425,500
Dec 03, 201829.1529.1527.9828.5028.50286,600
Nov 30, 201827.9528.5027.8928.3328.33323,400
Nov 29, 201827.6728.3427.2827.9527.95230,400
Nov 28, 201827.1227.7227.1027.7227.72396,500
Nov 27, 201826.8427.3926.6226.9326.93268,900
Nov 26, 201826.9627.4926.6327.1627.16564,200
Nov 23, 201826.5527.2726.2726.6226.62117,100
Nov 21, 201826.6927.4526.0026.8326.83589,400
Nov 20, 201826.0027.3225.6026.3326.331,272,000
Nov 19, 201827.5127.5125.7625.9125.911,349,400
Nov 16, 201828.0428.5627.3327.6727.67398,300
Nov 15, 201826.7828.2826.7227.9827.98460,600
Nov 14, 201827.6727.9726.7126.7426.74439,600
Nov 13, 201827.8828.2827.1527.3527.35353,100
Nov 12, 201829.5730.0627.2727.5627.56597,300
Nov 09, 201830.2930.4129.1929.7429.74279,600
Nov 08, 201830.1430.6529.6230.6330.63416,800
Nov 07, 201829.8930.7929.7830.2030.20498,200
Nov 06, 201828.4030.1728.4029.6029.60971,900
Nov 05, 201827.2028.5926.6628.4128.41830,900
Nov 02, 201828.0029.4026.6426.9726.974,284,300
Nov 01, 201834.5235.7433.7635.5135.51352,100
Oct 31, 201833.3934.7133.1634.2134.21265,100
Oct 30, 201832.1333.3131.5832.9032.90165,300
Oct 29, 201833.2634.0331.6932.1932.19219,800
Oct 26, 201832.7633.5632.2433.1633.16246,600
Oct 25, 201832.6933.4932.6533.3933.39282,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...