Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,360.0
12.1 (0.36%)

 

  • STI Straits Times Index
    3,360.0
    12.1 (0.36%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,668.9
    -3.4 (-0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,619.6
    64.7 (0.23%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,937.6
    -4.6 (-0.16%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,535.2
    -150.7 (-0.69%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,401.9
    -16.4 (-0.25%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,091.9
    9.4 (0.45%)
    Index delayed 20 minutes
  • XAO XAO
    6,735.8
    -10.4 (-0.15%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 743.6M
  • Value: 810.2M
  • Rise: 172
  • Fall: 146
  • Unch: 519

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
SunMoonFood^0.060+0.008
Asian Pay Tv Tr0.184-0.002
Sino Grandness0.047+0.002
G Invacom^0.133+0.005
BHG Retail Reit0.705+0.010
Koh Eco0.050+0.003
ISR Capital^0.003-
Genting Sing0.925+0.005
YZJ Shipbldg SGD1.520+0.030
SingTel3.520+0.020

World Indices

World Indices
Name Last Change
Nasdaq 8,258.2 +14.1
HSI 28,619.6 +64.7
HSCEI 10,865.5 +26.5
Jakarta 6,401.9 -16.4
Nikkei 225 21,535.2 -150.7
SSE Comp 2,937.6 -4.6
Shanghai A 3,076.8 -4.8
Shanghai B 290.7 -1.0
ShenZhen A 1,643.8 -0.6
ShenZhen B 978.3 -1.4
Taiwan W 10,886.0 +9.6
PSE Comp 0.0
KOSPI 2,091.9 +9.4

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CARBONITE INC CARBONITE
Updated on 15 Jul 2019 (End of trading day)
Last (USD): 24.390 Change: -0.510 High: 24.910 Remarks: -
Change (%): -2.05 Low: 24.360
Open 24.890 Yesterday's Close 24.900000000000002
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 170,562 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.21953 Trailing EPS (USD) e -0.06906 NAV (USD) b 7.6402
PE a 111.101 Trailing PE f - Price / NAV b 3.1923
Dividend (USD) d - Cash In Hand (USD) g 7.3331 Issued & Paid-up Shares c 34,447,000
Dividend Yield (%) d - Price / Cash In Hand g 3.326 Treasury Shares h 2,747,681
Beta - 75 Daysi 0.145 R-Squared - 75 Days(%)i 0.50 Market Cap (M) 840.162
Beta - 500 Daysi -0.060 R-Squared - 500 Days (%)i 0.04 Enterprise Value (M) 1,299.613
Piotroski F Score 6 Exchange Code CARB Par Value ( $ ) n.a.
52 Weeks Volatility (%) 43.01 Free Float (%) -
Sector & Industry Technology Services - Information Technology Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 14 May 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 May 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CARBONITE INC NASDAQ 840.162 111.101 - 3.1923 -
Industry Information Technology Services NASDAQ 3,876.311 112.867 133.015 5.2541 0.320
Local Peer WORKDAY INC NASDAQ 49,268.000 - - 24.0948 -
Local Peer COGNIZANT TECHNOLOGY SOLUTIONS CORP NASDAQ 37,470.207 17.834 18.531 3.3648 1.232
Local Peer CERNER CORP NASDAQ 24,676.674 39.166 38.783 4.8111 -
Local Peer SPLUNK INC NASDAQ 20,797.320 - - 14.5840 -
Local Peer CDW CORP NASDAQ 16,926.870 26.325 25.306 18.2540 0.807
Local Peer SS&C TECHNOLOGIES HOLDINGS INC NASDAQ 14,898.876 144.370 112.190 3.1475 0.505
Local Peer HENRY JACK & ASSOCIATES INC NASDAQ 10,847.162 28.798 36.625 7.6067 1.053
Local Peer ZILLOW GROUP INC NASDAQ 10,127.115 - - 3.0846 -
Local Peer NICE LTD ADR-EACH CNV INTO 1 ORD ILS1 NASDAQ 9,225.657 58.089 58.089 4.4514 -
Local Peer AMDOCS LTD NASDAQ 8,724.274 24.803 24.287 2.5285 1.607
Local Peer PROOFPOINT INC NASDAQ 6,998.347 - - 13.8004 -
Local Peer PEGASYSTEMS INC NASDAQ 6,090.909 573.690 - 10.3511 0.155
Other Local Peers REALPAGE INC (NASDAQ), GDS HOLDINGS LTD SPON ADS EACH REP 8 ORD CL A (NASDAQ), PLURALSIGHT INC (NASDAQ), VERINT SYSTEMS INC (NASDAQ), APPFOLIO INC (NASDAQ), FIREEYE INC (NASDAQ), FIVE9 INC (NASDAQ), DESCARTES SYSTEMS GROUP INC (NASDAQ), RAPID7 INC (NASDAQ), OMNICELL INC (NASDAQ), ALARM.COM HOLDINGS INC (NASDAQ), SVMK INC (NASDAQ), NETSCOUT SYSTEMS INC (NASDAQ), INSIGHT ENTERPRISE INC (NASDAQ), VARONIS SYSTEMS INC (NASDAQ), ALLSCRIPTS HEALTHCARE SOLUTIONS INC (NASDAQ), FORESCOUT TECHNOLOGIES INC (NASDAQ), VIRTUSA CORP (NASDAQ), NEXTGEN HEALTHCARE INC (NASDAQ), PRESIDIO INC (NASDAQ), UPLAND SOFTWARE INC (NASDAQ), MATERIALISE NV SPON ADS EA REPSTG 1 ORD (NASDAQ), PC CONNECTION (NASDAQ), QAD INC (NASDAQ), FORMULA SYSTEMS(1985) ADR EACH REP 1 ORD ILS1 LEVELII(BNY) (NASDAQ), BOINGO WIRELESS INC (NASDAQ), ENDURANCE INTL GROUP HLDGS INC (NASDAQ), MOBILEIRON INC (NASDAQ), ONESPAN INC (NASDAQ), DIGIMARC CORP (NEW) (NASDAQ), COMPUTER PROGRAMS & SYSTEMS INC (NASDAQ), MITEK SYSTEMS INC (NASDAQ), IDEANOMICS INC (NASDAQ), MMTEC INC (NASDAQ), ALITHYA GROUP INC (NASDAQ), MAM SOFTWARE GROUP INC (NASDAQ), RUMBLEON INC (NASDAQ), SERVICESOURCE INTL LLC (NASDAQ), CLPS INCORPORATION (NASDAQ), AWARE INC MASSACHUSETTS (NASDAQ), NETSOL TECHNOLOGIES INC (NASDAQ), MTBC INC (NASDAQ), XCEL BRANDS INC (NASDAQ), SYNACOR INC (NASDAQ), COMPUTER TASK GROUP INC (NASDAQ), STREAMLINE HEALTH SOLUTIONS (NASDAQ), TAOPING INC (NASDAQ), DATASEA INC (NASDAQ), CREATIVE REALITIES INC (NASDAQ), NXT-ID INC (NASDAQ), APPLIED DNA SCIENCES INC (NASDAQ), VIRTRA INC (NASDAQ), BIO KEY INTERNATIONAL (NASDAQ), LIVE VENTURES INCORPORATED (NASDAQ), SILVERSUN TECHNOLOGIES INC (NASDAQ), EVOLVING SYSTEMS (NASDAQ), INPIXON (NASDAQ), SPHERIX INC (NASDAQ), SAFE-T GROUP LTD SPON ADS EACH REP 40 ORD SHS(R/S)) (NASDAQ), SPHERE 3D CORP NEW (NASDAQ), BRIDGELINE DIGITAL INC (NASDAQ)
Global Peer INTERNATIONAL BUS MACH CORP NYSE 127,073.675 14.559 14.708 7.7103 4.361
Global Peer ACCENTURE PLC NYSE 124,570.827 30.683 26.628 9.0681 1.365
Global Peer VMWARE INC NYSE 70,470.054 29.096 35.501 125.6182 -
Global Peer SERVICENOW INC NYSE 55,613.170 - - 46.5400 -
Global Peer INFOSYS LTD SPON ADR EACH REP 1 ORD SHS NYSE 50,239.475 22.812 22.812 5.3586 2.036
Global Peer SQUARE INC NYSE 34,777.770 - - 31.0075 -
Global Peer SHOPIFY INC NYSE 36,122.495 - - 16.9755 -
Global Peer WIPRO SPON ADR EACH REP 1 ORD SHS INR2 NYSE 25,221.618 19.594 19.594 3.0756 0.249
Global Peer CGI INC NYSE 19,304.323 21.712 20.913 3.6936 -
Global Peer TABLEAU SOFTWARE INC NYSE 15,312.591 - - 15.0272 -
Other Global Peers LEIDOS HOLDINGS INC (NYSE), ALI HEALTH (HKEx), EPAM SYS INC (NYSE), GUIDEWIRE SOFTWARE INC (NYSE), HUBSPOT INC (NYSE), COMPUTERSHARE LTD (ASX), INTERXION HOLDING (NYSE), NEW RELIC INC (NYSE), CACI INTERNATIONAL INC (NYSE), SCIENCE APPLICATION INTL CORP (NYSE), AFTERPAY TOUCH GROUP LTD (ASX), GLOBANT SA (NYSE), Q2 HLDGS INC (NYSE), PARSONS CORPORATION (NYSE), SWITCH INC (NYSE), WORKIVA INC (NYSE), PROS HOLDINGS INC (NYSE), APPEN LTD (ASX), BOX INC (NYSE), WAGEWORKS INC (NYSE), FASTLY INC (NYSE), LINK ADMINISTRATION HLDGS LTD (ASX), TECHNOLOGY ONE (ASX), LINX SA SPON ADS EACH REP 1 ORD SHS (NYSE), INSTRUCTURE INC (NYSE), TALENT LIEPIN (HKEx), MYEG (Bursa), CHINASOFT INT'L (HKEx), Silverlake Axis (SGX), ENDAVA PLC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), MODEL N INC (NYSE), VISTA GROUP INTERNATIONAL LIMITED (ASX), PUSHPAY HOLDINGS (ASX), HANSEN TECHNOLOGIES (ASX), A10 NETWORKS INC (NYSE), UNISYS CORP (NYSE), HI SUN TECH (HKEx), INKE (HKEx), GLORY SUN LAND (HKEx), GENTRACK GROUP LIMITED (ASX), MIX TELEMATICS LTD ADS EACH REPR 25 ORD SPONS (NYSE), SINOSOFT TECH (HKEx), RANHILL (Bursa), DATA 3 LTD (ASX), DSONIC (Bursa), M Cash Integrasi Tbk. (IDX), CHANJET (HKEx), MONO (SET), PIZU GROUP (HKEx), SKY (SET), CHANGHONG JH (HKEx), SINO-I TECH (HKEx), OBJECTIVE CORP LTD (ASX), CSE Global (SGX), GBST HOLDINGS LIMITED (ASX), BII TRANS TECH (HKEx), AIT (SET), BE ENVIRONMENT (HKEx), INSAS (Bursa), COMPUTER & TECH (HKEx), Astra Graphia Tbk. (IDX), Envy Technologies Indonesia Tbk. (IDX), PRAEMIUM LTD (ASX), DWS LIMITED (ASX), Anabatic Technologies Tbk. (IDX), AUTOMATED SYS (HKEx), RPMGLOBAL HOLDINGS LTD (ASX), MSC (SET), IBO TECH (HKEx), Multipolar Technology Tbk. (IDX), KRONO (Bursa), ESERVGLOBAL (ASX), Procurri (SGX), CLOUD (Bursa), FOUNDER HOLD (HKEx), PRESBHD (Bursa), MFEC (SET), NANDASOFT (HKEx), ZHONGTIAN INT'L (HKEx), IFCAMSC (Bursa), LOTO INTERACT (HKEx), WILLOW (Bursa), BRAINCHIP HOLDINGS (ASX), SENETAS CORP (ASX), RXP SERVICES LIMITED (ASX), ONEMARKET LTD (ASX), I-CONTROL (HKEx), CYNERGISTEK INC (NYSE American), DREAMSCAPE NETWORKS LTD (ASX), PUC (Bursa), VSTECS (Bursa), VALMEC LIMITED (ASX), 4DS MEMORY LIMITED (ASX), ENRA (Bursa), MMAG (Bursa), WINDLAB LIMITED (ASX), CHINA ITS (HKEx), SUTL Enterprise (SGX), EMPIRED LTD (ASX), SENSEN NETWORKS LTD (ASX), ICO GROUP (HKEx), MICROWARE (HKEx), LAMBO (Bursa), FUTONG TECH (HKEx), JTS (SET), CL EDU FIN (HKEx), CHINA UPTOWN (HKEx), GRANFLO (Bursa), REXIT (Bursa), PPP (SET), ENERGY ONE LIMITED (ASX), LONGTABLE GROUP LTD (ASX), SIMAT (SET), ORION (Bursa), Revez (SGX), STARGLORY HLDGS (HKEx), LYC (Bursa), HTPADU (Bursa), BEAUTI C HOLD (HKEx), YuuZoo Networks (SGX), NEWS (SET), SMARTPAY HOLDINGS LIMITED (ASX), Alpha Energy (SGX), DATAPRP (Bursa), NOVAMSC (Bursa), MICROLN (Bursa), DGB (Bursa), MSNIAGA (Bursa), MPAY (Bursa), HMVOD (HKEx), Azeus (SGX), KNEOMEDIA LIMITED (ASX), DGSB (Bursa), 8COMMON LIMITED (ASX), CENSOF (Bursa), HONGDA FIN (HKEx), SING LEE (HKEx), MOBILICOM LTD (ASX), JIAODA WITHUB (HKEx), FTE NETWORKS INC (NYSE American), HANG TAI YUE GP (HKEx), TYMLEZ GROUP LTD (ASX), COMAN (SET), VODATEL NETWORK (HKEx), MYSCM (Bursa), EXPERT SYS (HKEx), EAH (Bursa), ORCODA LTD (ASX), CNA^ (SGX), NETX (Bursa), SinoCloud (SGX), FUTURE DATA (HKEx), AHSAY BACKUP (HKEx), SMRT (Bursa), TDEX (Bursa), NEXION TECH (HKEx), PRIVA (Bursa), MINDTELL TECH (HKEx), SMTRACK (Bursa), FINSOFT FIN (HKEx), ARCHTIS LTD (ASX), INUVO INC (NYSE American), DIGISTA (Bursa), Plato Capital (SGX), StratechGroup^ (SGX), APPASIA (Bursa), TAMBLA LTD (ASX), JCURVE SOLUTIONS LTD (ASX), YGL (Bursa), EDARAN (Bursa), INCENTIAPAY LIMITED (ASX), IRCP (SET), CORUM GROUP LTD (ASX), CPT GLOBAL LTD (ASX), KGROUP (Bursa), GNB (Bursa), Ntegrator Intl (SGX), Ace Achieve Info^ (SGX), IP Softcom (SGX), INNO-TECH HOLD (HKEx), ABC MULTIACTIVE (HKEx), FSBM (Bursa), TECHNICHE LIMITED (ASX), M Development^ (SGX), REFFIND LIMITED (ASX), STREAM GROUP LIMITED (ASX), IDMENSN (Bursa), BYTE POWER GROUP LIMITED (ASX), AXXIS TECHNOLOGY GROUP LIMITED (ASX), LANKA GRAPHITE LTD (ASX), NATIONAL AGRI (HKEx), Leo Investments Tbk. (IDX), SLIC (Bursa), PEACEMAP HOLD (HKEx)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.330
-1.33 %
10 Days --1.080
-4.24 %
20 Days -+0.790
+3.35 %
Medium Term Return 3 Months --0.700
-2.79 %
6 Months --3.210
-11.63 %
1 Year --12.910
-34.61 %
Long Term Return 2 Years -+1.490
+6.51 %
3 Years -+14.200
+139.35 %
5 Years -+13.510
+124.17 %
Annualised Return Annualised --
+17.52 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 21.835 - 43.625 Change From 1 Year Low +2.555 % Change From 1 Year Low (%) +11.70
Change From 1 Year High -19.235 % Change From 1 Year High (%) -44.09
2 Years Range 18.550 - 43.625 Change From 2 Years Low +5.840 % Change From 2 Years Low (%) +31.48
Change From 2 Years High -19.235 % Change From 2 Years High (%) -44.09
5 Years Range 6.500 - 43.625 Change From 5 Years Low +17.890 % Change From 5 Years Low (%) +275.23
Change From 5 Years High -19.235 % Change From 5 Years High (%) -44.09
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Carbonite, Inc. is engaged in the provision of cloud and hybrid backup solutions for consumers and small and medium sized businesses. It provides backup, disaster recovery, high availability and workload migration technologies. The company was founded by Jeffry Flowers and David Friend on February 10, 2005 and is headquartered in Boston, MA.

Historical Price Data

Date Open High Low Close Volume VWAP
15 Jul 2019 24.890 24.910 24.360 24.390 170,562 -
12 Jul 2019 25.160 25.200 24.400 24.900 304,158 -
11 Jul 2019 25.330 25.550 24.930 25.200 174,657 -
10 Jul 2019 24.810 25.310 24.700 25.220 209,957 -
09 Jul 2019 24.990 25.365 24.670 24.720 273,462 -
08 Jul 2019 25.410 25.460 24.800 25.080 211,821 -
05 Jul 2019 25.340 25.670 25.050 25.520 179,322 -
03 Jul 2019 25.570 25.670 25.240 25.520 150,052 -
02 Jul 2019 26.260 26.380 25.260 25.470 352,695 -
01 Jul 2019 25.190 26.530 24.880 26.270 825,671 -
28 Jun 2019 25.910 26.120 25.700 26.040 745,202 -
27 Jun 2019 25.830 25.970 25.269 25.870 306,574 -
26 Jun 2019 25.750 26.030 25.440 25.750 448,003 -
25 Jun 2019 25.390 26.000 25.320 25.670 751,273 -
24 Jun 2019 24.820 25.470 24.750 25.420 361,556 -
21 Jun 2019 24.780 25.250 24.440 24.780 1,209,298 -
20 Jun 2019 25.500 25.730 24.650 24.880 345,163 -
19 Jun 2019 24.850 25.740 24.190 25.190 734,048 -
18 Jun 2019 24.050 24.400 23.595 23.600 233,172 -
17 Jun 2019 23.600 24.150 23.600 23.810 262,513 -
14 Jun 2019 23.170 23.630 23.040 23.570 189,633 -
13 Jun 2019 22.990 23.240 22.740 23.200 239,108 -
Summary
Current 2 Weeks
(01 Jul 2019 to 15 Jul 2019)
25.190 26.530 24.360 24.390 2,852,357 -
Previous 2 Weeks
(17 Jun 2019 to 28 Jun 2019)
23.600 26.530 23.600 26.040 5,396,802 -
4 Weeks from
(17 May 2019 to 14 Jun 2019)
24.540 26.530 24.360 23.570 7,369,808 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.