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 (%)
Jan 31, 2020 14.98 14.99 14.97 14.97 327,000 -0.01(-0.07%)
Jan 30, 2020 14.97 14.99 14.97 14.98 407,660 +0.01(+0.07%)
Jan 29, 2020 14.97 14.99 14.97 14.97 149,125 +0.00(+0.00%)
Jan 28, 2020 14.99 14.99 14.97 14.97 162,163 +0.00(+0.00%)
Jan 27, 2020 14.98 15.01 14.97 14.97 366,059 +0.00(+0.00%)
Jan 24, 2020 14.98 14.98 14.97 14.97 219,500 -0.01(-0.07%)
Jan 23, 2020 14.97 14.99 14.97 14.98 360,428 +0.01(+0.07%)
Jan 22, 2020 14.97 14.98 14.97 14.97 214,143 +0.00(+0.00%)
Jan 21, 2020 14.97 14.98 14.97 14.97 286,839 -0.01(-0.07%)
Jan 17, 2020 14.98 14.99 14.97 14.98 199,500 +0.00(+0.00%)
Jan 16, 2020 14.99 14.99 14.96 14.98 479,642 +0.00(+0.00%)
Jan 15, 2020 14.98 15.00 14.97 14.98 359,362 -0.02(-0.13%)
Jan 14, 2020 14.98 15.00 14.97 15.00 343,243 +0.00(+0.00%)
Jan 13, 2020 14.98 15.01 14.97 15.00 841,080 +0.02(+0.13%)
Jan 10, 2020 14.99 15.00 14.97 14.98 443,700 +0.00(+0.00%)
Jan 09, 2020 15.12 15.12 14.96 14.98 1,114,088 -0.14(-0.93%)
Jan 08, 2020 15.08 15.14 15.08 15.12 700,794 +0.04(+0.27%)
Jan 07, 2020 15.06 15.15 15.04 15.08 906,554 -0.02(-0.13%)
Jan 06, 2020 14.96 15.11 14.96 15.10 1,338,597 +0.13(+0.87%)
Jan 03, 2020 14.96 14.99 14.94 14.97 745,900 +0.01(+0.07%)
Jan 02, 2020 15.03 15.03 14.93 14.96 1,726,486 -0.07(-0.47%)
Dec 31, 2019 14.97 15.15 14.96 15.03 876,600 +0.08(+0.54%)
Dec 30, 2019 14.94 14.98 14.93 14.95 966,491 +0.02(+0.13%)
Dec 27, 2019 14.97 15.00 14.92 14.93 1,074,600 -0.02(-0.13%)
Dec 26, 2019 15.00 15.02 14.94 14.95 530,620 -0.05(-0.33%)
Dec 24, 2019 15.01 15.04 15.00 15.00 348,100 +0.00(+0.00%)
Dec 23, 2019 15.06 15.09 14.98 15.00 1,680,508 -0.10(-0.66%)
Dec 20, 2019 15.02 15.22 14.99 15.10 6,497,100 +1.85(+13.96%)
Dec 19, 2019 13.25 13.48 13.14 13.25 650,901 +0.02(+0.15%)
Dec 18, 2019 13.09 13.24 13.02 13.23 452,541 +0.22(+1.69%)
Dec 17, 2019 12.69 13.08 12.57 13.01 609,946 +0.24(+1.88%)
Dec 16, 2019 12.52 12.78 12.43 12.77 303,337 +0.30(+2.41%)
Dec 13, 2019 12.57 12.64 12.41 12.47 264,400 -0.13(-1.03%)
Dec 12, 2019 12.71 12.82 12.51 12.60 581,138 -0.20(-1.56%)
Dec 11, 2019 12.45 12.88 12.37 12.80 383,805 +0.44(+3.56%)
Dec 10, 2019 12.33 12.45 12.15 12.36 348,700 +0.05(+0.41%)
Dec 09, 2019 12.56 12.66 12.30 12.31 687,565 -0.34(-2.69%)
Dec 06, 2019 12.58 12.69 12.54 12.65 296,800 +0.18(+1.44%)
Dec 05, 2019 12.46 12.51 12.35 12.47 394,396 +0.01(+0.08%)
Dec 04, 2019 12.36 12.48 12.35 12.46 221,408 +0.13(+1.05%)
Dec 03, 2019 12.22 12.38 12.04 12.33 340,393 +0.00(+0.00%)
Dec 02, 2019 12.52 12.52 12.29 12.33 462,883 -0.20(-1.60%)
Nov 29, 2019 12.47 12.57 12.32 12.53 332,000 +0.04(+0.32%)
Nov 27, 2019 12.54 12.60 12.42 12.49 259,000 +0.03(+0.24%)
Nov 26, 2019 12.36 12.52 12.18 12.46 325,744 +0.12(+0.97%)
Nov 25, 2019 12.09 12.39 12.03 12.34 274,416 +0.40(+3.35%)
Nov 22, 2019 11.99 12.04 11.70 11.94 216,600 +0.01(+0.08%)
Nov 21, 2019 12.12 12.36 11.92 11.93 271,665 -0.22(-1.81%)
Nov 20, 2019 11.85 12.38 11.69 12.15 470,152 +0.24(+2.02%)
Nov 19, 2019 11.77 11.99 11.59 11.91 210,058 +0.18(+1.53%)
Nov 18, 2019 11.92 11.92 11.66 11.73 157,262 -0.22(-1.84%)
Nov 15, 2019 11.98 12.05 11.69 11.95 384,000 +0.05(+0.42%)
Nov 14, 2019 11.90 12.06 11.80 11.90 251,799 -0.07(-0.58%)
Nov 13, 2019 11.78 12.07 11.69 11.97 292,358 +0.10(+0.84%)
Nov 12, 2019 11.80 12.07 11.75 11.87 291,693 +0.04(+0.34%)
Nov 11, 2019 11.89 12.03 11.75 11.83 202,950 -0.13(-1.09%)
Nov 08, 2019 11.97 12.03 11.80 11.96 294,300 +0.07(+0.59%)
Nov 07, 2019 12.33 12.33 11.70 11.89 611,841 -0.46(-3.72%)
Nov 06, 2019 12.43 13.00 12.10 12.35 534,499 +0.39(+3.26%)
Nov 05, 2019 12.33 12.35 11.86 11.96 554,509 -0.29(-2.37%)
Nov 04, 2019 12.10 12.52 12.04 12.25 444,100 +0.23(+1.91%)
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.