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 (%)
Sep 30, 2014 8.220 8.250 8.000 8.150 63,682 -0.10(-1.21%)
Sep 29, 2014 8.160 8.400 8.160 8.250 74,734 +0.05(+0.61%)
Sep 26, 2014 8.200 8.410 8.123 8.200 53,176 +0.02(+0.24%)
Sep 25, 2014 8.230 8.310 8.000 8.180 63,292 -0.07(-0.85%)
Sep 24, 2014 8.050 8.360 8.020 8.250 57,875 +0.16(+1.98%)
Sep 23, 2014 8.170 8.430 8.050 8.090 76,356 -0.06(-0.74%)
Sep 22, 2014 8.540 8.540 8.000 8.150 238,909 -0.46(-5.34%)
Sep 19, 2014 8.500 8.710 8.250 8.610 237,263 +0.14(+1.65%)
Sep 18, 2014 8.600 8.671 8.150 8.470 201,610 -0.08(-0.94%)
Sep 17, 2014 8.780 8.880 8.540 8.550 45,664 -0.19(-2.17%)
Sep 16, 2014 8.480 8.860 8.426 8.740 77,915 +0.22(+2.58%)
Sep 15, 2014 8.780 8.785 8.490 8.520 72,851 -0.25(-2.85%)
Sep 12, 2014 8.980 9.110 8.621 8.770 179,693 -0.18(-2.01%)
Sep 11, 2014 8.590 9.020 8.486 8.950 178,525 +0.30(+3.47%)
Sep 10, 2014 8.910 8.910 8.150 8.650 212,425 -0.31(-3.46%)
Sep 09, 2014 9.020 9.020 8.880 8.960 60,045 -0.13(-1.43%)
Sep 08, 2014 9.050 9.110 8.980 9.090 149,545 +0.05(+0.55%)
Sep 05, 2014 9.020 9.070 8.922 9.040 59,181 -0.02(-0.22%)
Sep 04, 2014 9.090 9.200 8.960 9.060 58,263 +0.01(+0.11%)
Sep 03, 2014 9.170 9.220 8.750 9.050 137,135 -0.13(-1.42%)
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.