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 (%)
Aug 30, 2019 9.850 10.03 9.820 9.890 499,500 +0.01(+0.10%)
Aug 29, 2019 9.710 10.03 9.700 9.880 483,283 +0.25(+2.60%)
Aug 28, 2019 9.760 9.810 9.560 9.630 522,712 -0.19(-1.93%)
Aug 27, 2019 10.06 10.16 9.780 9.820 309,465 -0.19(-1.90%)
Aug 26, 2019 9.680 10.05 9.650 10.01 724,464 +0.46(+4.82%)
Aug 23, 2019 9.890 10.00 9.520 9.550 749,500 -0.41(-4.12%)
Aug 22, 2019 9.990 10.05 9.780 9.960 394,178 -0.05(-0.50%)
Aug 21, 2019 10.03 10.21 9.990 10.01 347,945 +0.05(+0.50%)
Aug 20, 2019 10.04 10.24 9.845 9.960 936,952 -0.11(-1.09%)
Aug 19, 2019 10.13 10.42 10.02 10.07 687,122 +0.05(+0.50%)
Aug 16, 2019 10.05 10.16 9.810 10.02 754,700 -0.04(-0.40%)
Aug 15, 2019 9.750 10.22 9.500 10.06 1,344,085 +0.72(+7.71%)
Aug 14, 2019 10.01 10.11 9.090 9.340 921,590 +0.01(+0.11%)
Aug 13, 2019 9.010 9.470 9.010 9.330 527,156 +0.23(+2.53%)
Aug 12, 2019 8.740 9.230 8.500 9.100 848,603 +0.34(+3.88%)
Aug 09, 2019 8.790 9.090 8.390 8.760 1,462,600 -0.09(-1.02%)
Aug 08, 2019 8.290 9.020 8.200 8.850 1,578,476 +0.53(+6.37%)
Aug 07, 2019 7.880 8.430 7.650 8.320 2,341,876 +0.59(+7.63%)
Aug 06, 2019 9.360 9.550 7.610 7.730 4,020,321 -2.49(-24.36%)
Aug 05, 2019 10.41 10.59 10.13 10.22 905,155 -0.49(-4.58%)
Aug 02, 2019 10.72 10.80 10.55 10.71 353,500 -0.14(-1.29%)
Aug 01, 2019 10.95 11.15 10.74 10.85 367,854 -0.11(-1.00%)
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%)
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.