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, 2015 7.800 7.800 7.560 7.580 86,311 -0.20(-2.57%)
Mar 30, 2015 7.950 8.000 7.710 7.780 282,323 -0.15(-1.89%)
Mar 27, 2015 7.680 7.980 7.420 7.930 187,878 +0.20(+2.59%)
Mar 26, 2015 7.770 7.885 7.660 7.730 196,007 -0.06(-0.77%)
Mar 25, 2015 7.850 7.870 7.600 7.790 179,051 +0.01(+0.13%)
Mar 24, 2015 7.730 7.870 7.665 7.780 100,478 +0.06(+0.78%)
Mar 23, 2015 7.790 7.790 7.380 7.720 88,514 -0.07(-0.90%)
Mar 20, 2015 7.570 7.890 7.180 7.790 352,660 +0.02(+0.26%)
Mar 19, 2015 6.690 7.770 6.500 7.770 589,103 +0.40(+5.43%)
Mar 18, 2015 7.150 7.480 7.100 7.370 114,342 +0.28(+3.95%)
Mar 17, 2015 7.150 7.200 7.010 7.090 107,909 -0.08(-1.12%)
Mar 16, 2015 7.500 7.631 7.150 7.170 54,236 -0.26(-3.50%)
Mar 13, 2015 7.430 7.600 7.350 7.430 49,952 +0.04(+0.54%)
Mar 12, 2015 7.650 7.780 7.260 7.390 62,487 -0.23(-3.02%)
Mar 11, 2015 7.550 7.640 7.430 7.620 56,224 +0.17(+2.28%)
Mar 10, 2015 7.740 7.960 7.310 7.450 57,721 -0.29(-3.75%)
Mar 09, 2015 7.730 7.780 7.630 7.740 34,542 +0.01(+0.13%)
Mar 06, 2015 7.530 7.780 7.290 7.730 57,640 +0.19(+2.52%)
Mar 05, 2015 7.700 7.820 7.540 7.540 53,825 -0.13(-1.69%)
Mar 04, 2015 7.760 7.850 7.610 7.670 51,347 -0.10(-1.29%)
Mar 03, 2015 7.980 8.000 7.750 7.770 100,428 -0.21(-2.63%)
Mar 02, 2015 7.970 8.240 7.910 7.980 158,383 -0.01(-0.13%)
Feb 27, 2015 8.030 8.040 7.990 7.990 128,722 -0.01(-0.12%)
Feb 26, 2015 8.060 8.060 7.970 8.000 15,836 -0.04(-0.50%)
Feb 25, 2015 8.000 8.120 7.930 8.040 76,287 +0.08(+1.01%)
Feb 24, 2015 7.830 8.070 7.770 7.960 29,928 +0.03(+0.38%)
Feb 23, 2015 8.000 8.000 7.830 7.930 24,902 -0.06(-0.75%)
Feb 20, 2015 7.770 8.000 7.730 7.990 34,189 +0.24(+3.10%)
Feb 19, 2015 7.800 7.830 7.750 7.750 22,008 -0.14(-1.77%)
Feb 18, 2015 7.690 7.950 7.510 7.890 30,435 +0.16(+2.07%)
Feb 17, 2015 7.950 8.040 7.680 7.730 55,449 -0.25(-3.13%)
Feb 13, 2015 8.010 7.980 7.980 7.980 70,300 -0.07(-0.87%)
Feb 12, 2015 8.020 8.080 7.950 8.050 27,257 -0.01(-0.12%)
Feb 11, 2015 8.060 8.120 7.930 8.060 14,325 -0.03(-0.37%)
Feb 10, 2015 7.990 8.240 7.910 8.090 77,777 +0.16(+2.02%)
Feb 09, 2015 8.100 8.100 7.910 7.930 21,022 -0.14(-1.73%)
Feb 06, 2015 8.200 8.320 8.030 8.070 63,941 -0.11(-1.34%)
Feb 05, 2015 7.860 8.260 7.860 8.180 58,820 +0.31(+3.94%)
Feb 04, 2015 7.680 7.960 7.680 7.870 28,666 +0.14(+1.81%)
Feb 03, 2015 7.550 7.760 7.520 7.730 36,786 +0.17(+2.25%)
Feb 02, 2015 7.940 8.030 7.500 7.560 56,565 -0.41(-5.14%)
Jan 30, 2015 8.070 8.070 7.910 7.970 51,987 -0.18(-2.21%)
Jan 29, 2015 7.960 8.180 7.850 8.150 24,233 +0.26(+3.30%)
Jan 28, 2015 8.260 8.500 7.830 7.890 107,589 -0.43(-5.17%)
Jan 27, 2015 7.990 8.420 7.980 8.320 193,378 +0.28(+3.48%)
Jan 26, 2015 7.470 8.110 7.270 8.040 86,238 +0.62(+8.36%)
Jan 23, 2015 7.450 7.620 7.360 7.420 30,013 -0.03(-0.40%)
Jan 22, 2015 7.360 7.480 7.220 7.450 19,443 +0.15(+2.05%)
Jan 21, 2015 7.380 7.500 7.280 7.300 23,012 -0.06(-0.82%)
Jan 20, 2015 7.490 7.560 7.350 7.360 33,902 -0.04(-0.54%)
Jan 16, 2015 7.160 7.400 7.160 7.400 22,631 +0.20(+2.78%)
Jan 15, 2015 7.210 7.310 7.110 7.200 27,355 -0.04(-0.55%)
Jan 14, 2015 7.200 7.270 7.010 7.240 27,100 -0.06(-0.82%)
Jan 13, 2015 7.440 7.450 7.000 7.300 67,229 -0.09(-1.22%)
Jan 12, 2015 7.620 7.626 7.340 7.390 38,878 -0.26(-3.40%)
Jan 09, 2015 7.580 7.790 7.490 7.650 89,345 +0.11(+1.46%)
Jan 08, 2015 7.500 7.600 7.440 7.540 32,329 +0.10(+1.34%)
Jan 07, 2015 7.500 7.540 7.320 7.440 65,207 -0.14(-1.85%)
Jan 06, 2015 7.650 7.650 7.483 7.580 63,172 -0.09(-1.17%)
Jan 05, 2015 7.720 7.850 7.570 7.670 65,435 -0.18(-2.29%)
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.