Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Care.com Inc (NY: CRCM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.04 21.32 20.74 20.88 218,242 +0.02(+0.10%)
Jun 28, 2018 20.70 20.90 20.17 20.86 245,165 +0.05(+0.24%)
Jun 27, 2018 21.46 21.51 20.80 20.81 141,944 -0.63(-2.94%)
Jun 26, 2018 21.15 21.57 21.12 21.44 169,370 +0.25(+1.18%)
Jun 25, 2018 21.28 21.35 20.80 21.19 229,557 -0.20(-0.94%)
Jun 22, 2018 21.86 22.03 21.23 21.39 783,971 -0.36(-1.66%)
Jun 21, 2018 22.39 22.59 21.73 21.75 205,799 -0.65(-2.90%)
Jun 20, 2018 22.29 22.95 22.29 22.40 180,207 +0.15(+0.67%)
Jun 19, 2018 22.17 22.30 21.76 22.25 166,376 -0.12(-0.54%)
Jun 18, 2018 21.75 22.43 21.70 22.37 146,720 +0.44(+2.01%)
Jun 15, 2018 22.26 22.08 21.93 218,649 -0.15(-0.68%)
Jun 14, 2018 22.23 22.30 21.64 22.08 277,963 -0.16(-0.72%)
Jun 13, 2018 21.75 22.48 21.61 22.24 602,022 +0.48(+2.21%)
Jun 12, 2018 21.71 21.86 21.25 21.76 285,326 +0.01(+0.05%)
Jun 11, 2018 22.08 22.36 20.70 21.75 685,682 -0.33(-1.49%)
Jun 08, 2018 21.97 22.54 21.96 22.08 262,199 +0.00(+0.00%)
Jun 07, 2018 22.76 22.91 21.92 22.08 243,670 -0.65(-2.86%)
Jun 06, 2018 22.85 22.73 235,933 +0.24(+1.07%)
Jun 05, 2018 21.98 22.52 21.98 22.49 369,445 +0.59(+2.69%)
Jun 04, 2018 21.21 22.01 20.86 21.90 315,865 +0.75(+3.55%)
Jun 01, 2018 20.93 21.36 20.51 21.15 295,500 +0.41(+1.98%)
May 31, 2018 20.81 20.89 20.50 20.74 243,189 -0.05(-0.24%)
May 30, 2018 20.41 20.96 20.27 20.79 291,895 +0.52(+2.57%)
May 29, 2018 20.15 20.59 20.00 20.27 293,970 -0.08(-0.39%)
May 25, 2018 20.35 20.35 20.35 0 +0.91(+4.68%)
May 24, 2018 19.10 19.65 18.92 19.44 266,112 +0.34(+1.78%)
May 23, 2018 18.56 19.17 18.50 19.10 148,861 +0.40(+2.14%)
May 22, 2018 18.90 18.92 18.60 18.70 139,255 -0.20(-1.06%)
May 21, 2018 18.87 19.00 18.69 18.90 130,852 +0.11(+0.59%)
May 18, 2018 18.64 18.87 18.48 18.79 145,582 +0.21(+1.13%)
May 17, 2018 18.52 18.63 18.23 18.58 132,024 +0.11(+0.60%)
May 16, 2018 18.19 18.58 18.14 18.47 131,558 +0.29(+1.60%)
May 15, 2018 18.56 18.56 18.08 18.18 153,452 -0.45(-2.42%)
May 14, 2018 18.58 18.80 18.58 18.63 161,443 +0.11(+0.59%)
May 11, 2018 18.35 18.77 18.34 18.52 188,074 -0.08(-0.43%)
May 10, 2018 18.03 18.92 18.03 18.60 256,522 +0.62(+3.45%)
May 09, 2018 19.05 19.08 17.42 17.98 403,503 -0.94(-4.97%)
May 08, 2018 16.86 19.22 16.00 18.92 792,723 +3.06(+19.29%)
May 07, 2018 15.69 15.92 15.69 15.86 174,800 +0.23(+1.47%)
May 04, 2018 15.54 15.76 15.47 15.63 101,174 +0.03(+0.19%)
May 03, 2018 15.51 15.66 15.25 15.60 124,382 +0.01(+0.06%)
May 02, 2018 15.39 15.76 15.35 15.59 116,783 +0.18(+1.17%)
May 01, 2018 15.56 15.68 15.14 15.41 155,298 -0.19(-1.22%)
Apr 30, 2018 15.73 15.83 15.51 15.60 124,525 -0.04(-0.26%)
Apr 27, 2018 15.55 15.69 15.34 15.64 169,523 +0.09(+0.58%)
Apr 26, 2018 15.85 15.88 15.50 15.55 310,444 -0.24(-1.52%)
Apr 25, 2018 16.13 16.29 15.70 15.79 160,988 -0.34(-2.11%)
Apr 24, 2018 16.18 16.24 16.00 16.13 114,052 +0.03(+0.19%)
Apr 23, 2018 16.26 16.26 16.04 16.10 93,151 -0.14(-0.86%)
Apr 20, 2018 16.27 16.40 16.17 16.24 81,430 -0.08(-0.49%)
Apr 19, 2018 16.41 16.53 16.22 16.32 66,637 -0.13(-0.79%)
Apr 18, 2018 16.48 16.53 16.01 16.45 185,436 -0.04(-0.24%)
Apr 17, 2018 16.46 16.72 16.46 16.49 144,566 +0.13(+0.79%)
Apr 16, 2018 16.03 16.43 16.03 16.36 446,808 +0.30(+1.87%)
Apr 13, 2018 16.20 16.31 15.93 16.06 119,917 -0.05(-0.31%)
Apr 12, 2018 16.23 16.38 16.10 16.11 194,418 -0.02(-0.12%)
Apr 11, 2018 15.97 16.34 15.91 16.13 237,559 +0.12(+0.75%)
Apr 10, 2018 16.09 16.14 15.78 16.01 162,122 +0.11(+0.69%)
Apr 09, 2018 16.09 16.27 15.86 15.90 207,447 -0.02(-0.13%)
Apr 06, 2018 16.08 16.32 15.88 15.92 198,139 -0.24(-1.49%)
Apr 05, 2018 16.00 16.29 15.86 16.16 192,194 +0.32(+2.02%)
Apr 04, 2018 15.57 15.89 15.45 15.84 463,702 -0.01(-0.06%)
Apr 03, 2018 16.11 16.25 15.72 15.85 219,582 -0.17(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.