Carbonite Inc
(CARB)
[[ item.lastPrice ]]
[[ item.priceChange ]]
([[ item.percentChange ]])
[[ item.tradeTime ]]
[NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]]
[[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]]
by (Cboe BZX)
[[ item.lastPrice ]]
[[ item.priceChange ]]
([[ item.percentChange ]])
[[ item.tradeTime ]]
[NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]]
[[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]]
[[ item.lastPriceExt ]]
[[ item.priceChangeExt ]]
([[ item.percentChangeExt ]])
[[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | CARB | GIB | CACI | CSGS | FORTY |
| Company | Carbonite Inc | CGI Group | Caci International | C S G Sys Intl | Formula Sys [1985] ADR |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NASDAQ | NASDAQ |
| Open | 22.99 | 81.00 | 625.84 | 79.74 | 133.50 |
| High | 23.01 | 81.08 | 632.50 | 79.82 | 133.50 |
| Low | 22.98 | 75.37 | 550.28 | 79.59 | 133.50 |
| Latest | 22.98 | 75.40 | 572.83 | 79.59 | 133.50 |
| Change | -0.01 | -5.54 | -52.97 | -0.13 | +1.12 |
| % Change | -0.04% | -6.84% | -8.46% | -0.16% | +0.85% |
| Volume | 443,800 | 720,400 | 735,900 | 384,000 | 600 |
| 20-Day Average Volume | 865,450 | 524,475 | 327,045 | 425,100 | 655 |
| Previous Close | 22.99 | 80.94 | 625.80 | 79.72 | 132.38 |
| Industry | Computer - Services | Computer - Services | Computer - Services | Computer - Services | Computer - Services |
| Has Options | No | Yes | Yes | Yes | No |
| Technicals | |||||
| 20-Day Moving Average | 22.96 | 85.96 | 625.53 | 79.71 | 163.25 |
| 20-Day Raw Stochastic | 57.14% | 0.15% | 16.93% | 14.96% | 1.93% |
| 20-Day Relative Strength | 76.46 | 27.63 | 43.12 | 61.11 | 42.14 |
| Weighted Alpha | +1.60 | -38.63 | +56.64 | +28.94 | +23.49 |
| Today's Opinion | 72% Buy | 88% Sell | 64% Buy | 88% Buy | 56% Buy |
| Previous Opinion | 72% Buy | 88% Sell | 88% Buy | 100% Buy | 56% Buy |
| Last Month's Opinion | 24% Buy | 8% Buy | 88% Buy | 88% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.13% since 12/16/19 | -8.84% since 02/04/26 | -5.33% since 02/04/26 | +0.18% since 02/04/26 | -21.48% since 01/15/26 |
| Low | 22.95 on 12/18/19 | 75.37 on 02/11/26 | 550.28 on 02/11/26 | 79.40 on 02/05/26 | 132.38 on 02/04/26 |
| High | 23.01 on 12/23/19 | 83.74 on 02/06/26 | 638.07 on 02/09/26 | 80.67 on 02/05/26 | 165.68 on 01/27/26 |
| 1-Month | |||||
| %Chg | -0.04% since 11/22/19 | -19.63% since 01/09/26 | -4.36% since 01/09/26 | +0.10% since 01/09/26 | -21.47% since 01/09/26 |
| Low | 22.90 on 12/03/19 | 75.37 on 02/11/26 | 550.28 on 02/11/26 | 79.40 on 01/16/26 | 132.38 on 02/04/26 |
| High | 23.04 on 11/25/19 | 95.00 on 01/13/26 | 683.50 on 01/23/26 | 80.67 on 02/05/26 | 170.01 on 01/15/26 |
| 3-Month | |||||
| %Chg | +48.55% since 09/23/19 | -13.08% since 11/11/25 | -2.56% since 11/11/25 | +1.43% since 11/11/25 | -9.80% since 11/10/25 |
| Low | 13.74 on 10/09/19 | 75.37 on 02/11/26 | 529.70 on 01/02/26 | 76.09 on 12/09/25 | 132.38 on 02/04/26 |
| High | 23.18 on 11/14/19 | 95.20 on 01/09/26 | 683.50 on 01/23/26 | 80.67 on 02/05/26 | 190.56 on 12/24/25 |
| 6-Month | |||||
| %Chg | -7.26% since 06/21/19 | -20.75% since 08/11/25 | +19.68% since 08/11/25 | +26.59% since 08/11/25 | +23.30% since 08/07/25 |
| Low | 11.86 on 08/28/19 | 75.37 on 02/11/26 | 450.95 on 09/04/25 | 61.14 on 08/21/25 | 112.81 on 08/12/25 |
| High | 26.53 on 07/01/19 | 97.55 on 08/22/25 | 683.50 on 01/23/26 | 80.67 on 02/05/26 | 190.56 on 12/24/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 804,438 | 17,738,162 | 13,821,419 | 2,273,694 | 2,046,555 |
| Shares Outstanding, K | 35,006 | 219,152 | 22,086 | 28,521 | 15,330 |
| Annual Sales | 296,410,000 | 11,375,970,000 | 8,627,820,000 | 1,223,290,000 | 2,757,510,000 |
| Annual Net Income | 7,560,000 | 1,185,510,000 | 499,830,000 | 55,880,000 | 79,670,000 |
| Last Quarter Sales | 125,600,000 | 2,925,400,000 | 2,220,100,000 | 323,090,000 | 696,640,000 |
| Last Quarter Net Income | -13,960,000 | 317,040,000 | 123,860,000 | 7,000,000 | 17,330,000 |
| 60-Month Beta | 0.84 | 0.59 | 0.58 | 0.88 | 1.06 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.61 on 11/11/19 | 2.12 on 01/28/26 | 6.81 on 01/21/26 | 1.31 on 11/05/25 | 0.73 on 11/20/25 |
| Latest Earnings Date | 02/06/20 | 04/29/26 | 04/22/26 | 05/06/26 | 03/19/26 |
| Most Recent Dividend | N/A | 0.121 on 11/21/25 | N/A | 0.320 on 12/22/25 | 0.370 on 12/30/25 |
| Next Ex-Dividends Date | N/A | 02/18/26 | N/A | 03/18/26 | 12/30/25 |
| Ratios | |||||
| Price/Earnings ttm | 14.02 | 13.38 | 22.53 | 21.23 | 31.59 |