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 (%)
Feb 28, 2019 24.67 25.28 24.31 25.19 203,641 +0.48(+1.94%)
Feb 27, 2019 24.75 25.20 24.60 24.71 112,431 -0.15(-0.60%)
Feb 26, 2019 24.79 24.95 24.44 24.86 327,752 -0.06(-0.24%)
Feb 25, 2019 25.53 25.67 24.92 24.92 187,556 -0.29(-1.15%)
Feb 22, 2019 24.96 25.44 24.93 25.21 187,500 +0.47(+1.90%)
Feb 21, 2019 24.45 24.80 24.18 24.74 168,749 +0.13(+0.53%)
Feb 20, 2019 24.57 24.69 24.37 24.61 156,290 -0.04(-0.16%)
Feb 19, 2019 24.30 24.90 24.25 24.65 178,391 +0.14(+0.57%)
Feb 15, 2019 25.02 25.07 24.47 24.51 208,600 -0.44(-1.76%)
Feb 14, 2019 24.62 25.00 24.39 24.95 262,764 +0.38(+1.55%)
Feb 13, 2019 24.48 24.75 24.31 24.57 139,493 +0.09(+0.37%)
Feb 12, 2019 23.96 24.50 23.90 24.48 179,610 +0.63(+2.64%)
Feb 11, 2019 23.80 23.92 23.36 23.85 213,446 +0.20(+0.85%)
Feb 08, 2019 23.32 23.79 23.07 23.65 120,000 +0.23(+0.98%)
Feb 07, 2019 23.76 23.76 23.30 23.42 151,386 -0.44(-1.84%)
Feb 06, 2019 23.74 24.10 23.54 23.86 154,105 +0.18(+0.76%)
Feb 05, 2019 23.99 24.22 23.65 23.68 210,339 -0.30(-1.25%)
Feb 04, 2019 24.00 24.09 23.80 23.98 211,056 +0.05(+0.21%)
Feb 01, 2019 23.69 24.35 23.63 23.93 270,200 +0.16(+0.67%)
Jan 31, 2019 23.23 23.86 23.16 23.77 286,422 +0.61(+2.63%)
Jan 30, 2019 23.42 23.48 22.83 23.16 608,386 -0.01(-0.04%)
Jan 29, 2019 23.29 23.53 22.84 23.17 274,300 -0.08(-0.34%)
Jan 28, 2019 23.52 23.72 22.96 23.25 262,961 -0.56(-2.35%)
Jan 25, 2019 23.66 23.89 23.40 23.81 303,300 +0.28(+1.19%)
Jan 24, 2019 23.47 23.97 23.40 23.53 312,624 +0.15(+0.64%)
Jan 23, 2019 23.84 23.91 23.07 23.38 399,104 -0.50(-2.09%)
Jan 22, 2019 23.43 24.11 23.40 23.88 511,908 +0.43(+1.83%)
Jan 18, 2019 23.50 23.60 22.95 23.45 889,900 +0.39(+1.69%)
Jan 17, 2019 22.50 23.17 22.50 23.06 484,551 +0.41(+1.81%)
Jan 16, 2019 22.42 22.74 22.20 22.65 292,861 +0.23(+1.03%)
Jan 15, 2019 21.94 22.46 21.75 22.42 333,852 +0.56(+2.56%)
Jan 14, 2019 21.56 22.23 21.38 21.86 484,096 +0.23(+1.06%)
Jan 11, 2019 21.43 21.67 21.28 21.63 352,300 +0.20(+0.93%)
Jan 10, 2019 21.12 21.47 20.87 21.43 308,122 +0.02(+0.09%)
Jan 09, 2019 21.63 21.64 21.34 21.41 293,436 -0.12(-0.56%)
Jan 08, 2019 21.61 21.88 21.24 21.53 734,844 +0.03(+0.14%)
Jan 07, 2019 20.54 21.98 20.34 21.50 788,517 +0.96(+4.67%)
Jan 04, 2019 19.62 20.63 19.62 20.54 685,600 +1.09(+5.60%)
Jan 03, 2019 19.19 19.67 18.99 19.45 661,698 -0.04(-0.21%)
Jan 02, 2019 18.95 19.51 18.57 19.49 5,218,141 +0.18(+0.93%)
Dec 31, 2018 19.73 19.98 19.10 19.31 549,700 -0.36(-1.83%)
Dec 28, 2018 19.21 19.89 18.96 19.67 432,700 +0.46(+2.39%)
Dec 27, 2018 18.63 19.27 18.44 19.21 519,577 +0.25(+1.32%)
Dec 26, 2018 17.70 19.00 17.49 18.96 534,880 +1.18(+6.64%)
Dec 24, 2018 17.36 18.28 17.36 17.78 325,800 +0.19(+1.08%)
Dec 21, 2018 18.32 18.32 17.24 17.59 991,600 +0.76(+4.52%)
Dec 20, 2018 16.91 17.36 16.50 16.83 186,719 -0.21(-1.23%)
Dec 19, 2018 17.04 17.54 16.88 17.04 217,369 +0.11(+0.65%)
Dec 18, 2018 16.60 17.12 16.60 16.93 195,937 +0.51(+3.11%)
Dec 17, 2018 17.04 17.04 16.35 16.42 241,166 -0.62(-3.64%)
Dec 14, 2018 16.99 17.39 16.85 17.04 165,300 -0.10(-0.58%)
Dec 13, 2018 17.44 17.45 16.83 17.14 166,077 -0.20(-1.15%)
Dec 12, 2018 17.13 17.62 17.13 17.34 179,395 +0.42(+2.48%)
Dec 11, 2018 17.18 17.35 16.58 16.92 234,039 +0.01(+0.06%)
Dec 10, 2018 16.96 17.12 16.62 16.91 94,955 +0.00(+0.00%)
Dec 07, 2018 17.48 17.74 16.65 16.91 137,300 -0.62(-3.54%)
Dec 06, 2018 17.11 17.56 17.02 17.53 162,782 +0.00(+0.00%)
Dec 04, 2018 18.29 18.60 17.42 17.53 173,300 -0.81(-4.42%)
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.