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 (%)
Jul 31, 2019 11.27 11.30 10.72 10.96 421,551 -0.30(-2.66%)
Jul 30, 2019 11.14 11.27 10.98 11.26 366,089 +0.03(+0.27%)
Jul 29, 2019 11.51 11.56 11.12 11.23 482,505 -0.30(-2.60%)
Jul 26, 2019 11.10 11.60 11.10 11.53 693,800 +0.52(+4.72%)
Jul 25, 2019 10.94 11.03 10.67 11.01 527,139 +0.08(+0.73%)
Jul 24, 2019 10.88 11.12 10.88 10.93 389,147 +0.01(+0.09%)
Jul 23, 2019 10.80 11.01 10.80 10.92 589,998 +0.17(+1.58%)
Jul 22, 2019 10.79 11.05 10.62 10.75 984,456 +0.03(+0.28%)
Jul 19, 2019 10.66 10.80 10.50 10.72 623,300 +0.09(+0.85%)
Jul 18, 2019 10.67 10.98 10.62 10.63 571,479 -0.07(-0.65%)
Jul 17, 2019 10.96 11.03 10.68 10.70 418,463 -0.20(-1.83%)
Jul 16, 2019 11.20 11.24 10.88 10.90 792,576 -0.30(-2.68%)
Jul 15, 2019 11.41 11.50 11.14 11.20 266,688 -0.22(-1.93%)
Jul 12, 2019 11.20 11.53 11.20 11.42 440,200 +0.24(+2.15%)
Jul 11, 2019 11.14 11.26 10.81 11.18 1,211,773 +0.07(+0.63%)
Jul 10, 2019 11.01 11.25 10.97 11.11 457,785 +0.13(+1.18%)
Jul 09, 2019 10.95 11.15 10.67 10.98 714,268 +0.02(+0.18%)
Jul 08, 2019 11.25 11.35 10.95 10.96 423,288 -0.33(-2.92%)
Jul 05, 2019 11.57 11.57 11.16 11.29 655,500 -0.31(-2.67%)
Jul 03, 2019 11.04 11.65 10.94 11.60 431,500 +0.62(+5.65%)
Jul 02, 2019 11.17 11.28 10.98 10.98 644,544 -0.15(-1.35%)
Jul 01, 2019 11.16 11.59 10.95 11.13 686,542 +0.15(+1.37%)
Jun 28, 2019 11.06 11.43 10.97 10.98 1,762,700 -0.02(-0.18%)
Jun 27, 2019 11.19 11.22 10.77 11.00 1,500,606 -0.20(-1.79%)
Jun 26, 2019 11.87 12.32 10.89 11.20 2,107,556 -2.89(-20.51%)
Jun 25, 2019 13.89 14.19 13.69 14.09 630,805 +0.18(+1.29%)
Jun 24, 2019 14.00 14.10 13.52 13.91 443,296 -0.16(-1.14%)
Jun 21, 2019 14.07 14.18 13.89 14.07 378,200 -0.10(-0.71%)
Jun 20, 2019 14.23 14.57 14.09 14.17 256,511 -0.03(-0.21%)
Jun 19, 2019 14.20 14.28 13.85 14.20 488,489 +0.06(+0.42%)
Jun 18, 2019 14.20 14.44 14.02 14.14 287,229 -0.02(-0.14%)
Jun 17, 2019 14.04 14.24 13.96 14.16 276,960 +0.17(+1.22%)
Jun 14, 2019 14.43 14.52 13.92 13.99 197,400 -0.51(-3.52%)
Jun 13, 2019 14.35 14.54 14.29 14.50 161,277 +0.17(+1.19%)
Jun 12, 2019 14.26 14.49 14.18 14.33 163,974 +0.01(+0.07%)
Jun 11, 2019 14.63 14.64 14.18 14.32 432,610 -0.17(-1.17%)
Jun 10, 2019 14.67 14.86 14.36 14.49 170,242 -0.10(-0.69%)
Jun 07, 2019 14.23 14.68 14.23 14.59 217,600 +0.35(+2.46%)
Jun 06, 2019 14.51 14.59 14.14 14.24 224,707 -0.26(-1.79%)
Jun 05, 2019 14.61 14.70 14.22 14.50 723,925 -0.06(-0.41%)
Jun 04, 2019 14.34 14.65 14.29 14.56 608,150 +0.40(+2.82%)
Jun 03, 2019 14.19 14.63 14.00 14.16 380,774 -0.13(-0.91%)
May 31, 2019 14.29 14.46 13.72 14.29 451,400 -0.22(-1.52%)
May 30, 2019 14.29 14.74 14.13 14.51 433,012 +0.22(+1.54%)
May 29, 2019 14.56 14.56 14.04 14.29 826,026 -0.39(-2.66%)
May 28, 2019 14.29 14.80 14.22 14.68 668,158 +0.38(+2.66%)
May 24, 2019 14.17 14.41 14.00 14.30 269,600 +0.24(+1.71%)
May 23, 2019 14.38 14.63 13.98 14.06 402,835 -0.51(-3.50%)
May 22, 2019 14.63 14.77 14.33 14.57 286,484 -0.09(-0.61%)
May 21, 2019 14.78 14.90 14.54 14.66 693,576 -0.07(-0.48%)
May 20, 2019 14.97 15.13 14.65 14.73 611,315 -0.33(-2.19%)
May 17, 2019 14.86 15.36 14.61 15.06 459,600 +0.12(+0.80%)
May 16, 2019 14.79 15.09 14.60 14.94 765,615 +0.14(+0.95%)
May 15, 2019 14.56 15.56 14.56 14.80 516,284 +0.10(+0.68%)
May 14, 2019 14.24 15.12 14.14 14.70 620,237 +0.50(+3.52%)
May 13, 2019 14.37 14.65 14.10 14.20 667,064 -0.47(-3.20%)
May 10, 2019 14.41 14.78 13.71 14.67 949,100 -0.27(-1.81%)
May 09, 2019 16.24 17.16 14.79 14.94 1,054,527 -1.38(-8.46%)
May 08, 2019 16.40 16.47 16.12 16.32 351,697 -0.08(-0.49%)
May 07, 2019 16.39 16.81 16.28 16.40 365,765 -0.17(-1.03%)
May 06, 2019 16.10 16.67 16.02 16.57 267,777 +0.17(+1.04%)
May 03, 2019 16.26 16.44 16.14 16.40 436,200 +0.22(+1.36%)
May 02, 2019 16.63 16.69 15.90 16.18 509,460 -0.45(-2.71%)
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.