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 (%)
Mar 31, 2014 16.45 16.55 15.63 16.55 796,776 +0.18(+1.10%)
Mar 28, 2014 15.70 16.52 15.51 16.37 227,476 +0.67(+4.27%)
Mar 27, 2014 16.27 16.57 15.02 15.70 242,427 -0.57(-3.50%)
Mar 26, 2014 16.70 16.84 15.92 16.27 152,220 -0.26(-1.57%)
Mar 25, 2014 16.43 16.70 15.66 16.53 204,783 +0.34(+2.10%)
Mar 24, 2014 17.34 17.34 15.87 16.19 268,498 -0.97(-5.65%)
Mar 21, 2014 18.00 18.07 17.16 17.16 402,967 -0.66(-3.70%)
Mar 20, 2014 18.70 19.10 17.72 17.82 237,713 -0.92(-4.91%)
Mar 19, 2014 20.01 20.01 18.63 18.74 86,361 -0.51(-2.65%)
Mar 18, 2014 18.31 19.37 18.16 19.25 178,926 +1.03(+5.65%)
Mar 17, 2014 18.93 19.37 18.09 18.22 151,908 -0.71(-3.75%)
Mar 14, 2014 17.93 18.93 17.62 18.93 161,980 +1.01(+5.64%)
Mar 13, 2014 19.25 19.25 17.62 17.92 306,654 -0.78(-4.17%)
Mar 12, 2014 20.00 20.00 18.50 18.70 368,457 -1.35(-6.73%)
Mar 11, 2014 19.82 21.00 19.61 20.05 218,561 +0.13(+0.65%)
Mar 10, 2014 20.12 20.98 19.90 19.92 138,964 -0.33(-1.63%)
Mar 07, 2014 20.54 20.70 19.80 20.25 92,866 -0.16(-0.78%)
Mar 06, 2014 21.11 21.30 20.04 20.41 279,951 -0.62(-2.95%)
Mar 05, 2014 20.24 21.24 20.21 21.03 253,494 +0.56(+2.74%)
Mar 04, 2014 17.99 20.81 17.91 20.47 624,240 +2.63(+14.74%)
Mar 03, 2014 18.36 18.50 17.42 17.84 723,964 -0.67(-3.62%)
Feb 28, 2014 19.95 19.95 17.74 18.51 398,171 -1.52(-7.59%)
Feb 27, 2014 19.61 20.59 19.14 20.03 573,923 +1.09(+5.76%)
Feb 26, 2014 22.66 23.50 18.20 18.94 1,342,236 -3.28(-14.76%)
Feb 25, 2014 22.15 22.59 21.80 22.22 357,865 -0.26(-1.16%)
Feb 24, 2014 22.63 22.89 21.60 22.48 171,609 -0.41(-1.79%)
Feb 21, 2014 23.73 24.48 22.50 22.89 144,202 -0.97(-4.07%)
Feb 20, 2014 21.50 24.31 21.50 23.86 406,414 +2.07(+9.50%)
Feb 19, 2014 23.75 24.13 21.62 21.79 380,229 -1.91(-8.06%)
Feb 18, 2014 24.74 25.21 23.45 23.70 433,732 -1.71(-6.73%)
Feb 14, 2014 25.84 25.41 25.41 25.41 100,100 -0.54(-2.08%)
Feb 13, 2014 26.00 26.81 25.70 25.95 122,243 -0.21(-0.80%)
Feb 12, 2014 27.26 27.26 26.13 26.16 89,125 -0.96(-3.54%)
Feb 11, 2014 26.21 27.27 26.14 27.12 139,527 +0.85(+3.24%)
Feb 10, 2014 26.60 27.50 26.11 26.27 235,069 -0.45(-1.68%)
Feb 07, 2014 25.34 27.00 25.21 26.72 149,096 +1.30(+5.11%)
Feb 06, 2014 27.41 27.41 25.04 25.42 223,022 -1.79(-6.58%)
Feb 05, 2014 27.48 28.00 25.86 27.21 200,194 -0.62(-2.23%)
Feb 04, 2014 29.00 29.00 27.11 27.83 237,189 -0.61(-2.14%)
Feb 03, 2014 29.25 29.25 26.83 28.44 475,179 -0.27(-0.94%)
Jan 31, 2014 26.20 28.86 26.13 28.71 289,460 +1.72(+6.37%)
Jan 30, 2014 28.02 28.54 26.12 26.99 615,425 -0.33(-1.21%)
Jan 29, 2014 25.20 28.76 25.00 27.32 853,206 +1.82(+7.14%)
Jan 28, 2014 25.25 25.90 24.22 25.50 697,904 +0.60(+2.41%)
Jan 27, 2014 25.12 27.82 24.90 24.90 1,393,135 +0.60(+2.47%)
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.