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, 2019 10.22 10.53 9.920 10.45 683,181 +0.28(+2.75%)
Sep 27, 2019 10.16 10.37 9.980 10.17 440,800 -0.01(-0.10%)
Sep 26, 2019 10.41 10.46 10.14 10.18 360,480 -0.30(-2.86%)
Sep 25, 2019 9.980 10.50 9.980 10.48 359,498 +0.48(+4.80%)
Sep 24, 2019 10.16 10.22 9.740 10.00 1,402,751 -0.16(-1.57%)
Sep 23, 2019 10.04 10.22 9.840 10.16 285,104 +0.01(+0.10%)
Sep 20, 2019 10.11 10.26 10.05 10.15 562,400 -0.01(-0.10%)
Sep 19, 2019 10.20 10.32 10.07 10.16 315,270 -0.02(-0.20%)
Sep 18, 2019 10.17 10.41 10.02 10.18 400,009 +0.01(+0.10%)
Sep 17, 2019 10.27 10.31 9.925 10.17 371,137 -0.11(-1.07%)
Sep 16, 2019 10.13 10.29 9.930 10.28 280,368 +0.04(+0.39%)
Sep 13, 2019 10.38 10.55 10.18 10.24 321,200 -0.09(-0.87%)
Sep 12, 2019 10.42 10.62 10.12 10.33 413,139 -0.13(-1.24%)
Sep 11, 2019 10.06 10.54 9.895 10.46 417,121 +0.44(+4.39%)
Sep 10, 2019 10.06 10.11 9.570 10.02 779,285 -0.16(-1.57%)
Sep 09, 2019 10.21 10.33 10.11 10.18 304,502 +0.07(+0.69%)
Sep 06, 2019 9.970 10.28 9.960 10.11 579,600 +0.12(+1.20%)
Sep 05, 2019 9.960 10.03 9.770 9.990 524,743 +0.15(+1.52%)
Sep 04, 2019 9.770 9.890 9.620 9.840 335,072 +0.15(+1.55%)
Sep 03, 2019 9.820 9.900 9.500 9.690 535,590 -0.20(-2.02%)
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%)
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%)
May 01, 2019 16.76 16.82 16.47 16.63 551,989 -0.12(-0.72%)
Apr 30, 2019 16.70 16.83 16.43 16.75 636,090 -0.01(-0.06%)
Apr 29, 2019 16.55 16.97 16.49 16.76 592,803 +0.17(+1.02%)
Apr 26, 2019 16.43 16.74 16.37 16.59 425,100 +0.05(+0.30%)
Apr 25, 2019 16.35 16.75 16.35 16.54 323,745 +0.17(+1.04%)
Apr 24, 2019 16.25 17.05 16.25 16.37 1,129,580 +0.09(+0.55%)
Apr 23, 2019 15.80 16.35 15.68 16.28 514,812 +0.57(+3.63%)
Apr 22, 2019 15.37 15.76 15.37 15.71 570,609 +0.31(+2.01%)
Apr 18, 2019 15.70 15.80 15.38 15.40 340,700 -0.29(-1.85%)
Apr 17, 2019 15.94 16.00 15.63 15.69 640,213 -0.24(-1.51%)
Apr 16, 2019 15.87 16.28 15.87 15.93 537,505 +0.12(+0.76%)
Apr 15, 2019 15.94 16.00 15.77 15.81 477,248 -0.11(-0.69%)
Apr 12, 2019 16.30 16.30 15.77 15.92 353,100 -0.30(-1.85%)
Apr 11, 2019 16.64 16.75 16.11 16.22 415,567 -0.44(-2.64%)
Apr 10, 2019 16.32 16.78 16.32 16.66 434,256 +0.34(+2.08%)
Apr 09, 2019 16.45 16.81 16.27 16.32 486,093 -0.18(-1.09%)
Apr 08, 2019 16.99 17.05 16.43 16.50 569,394 -0.49(-2.88%)
Apr 05, 2019 16.85 17.02 16.65 16.99 409,100 +0.27(+1.61%)
Apr 04, 2019 17.39 17.39 16.51 16.72 465,217 -0.69(-3.96%)
Apr 03, 2019 16.64 17.47 16.26 17.41 649,151 +0.77(+4.63%)
Apr 02, 2019 17.72 17.72 16.20 16.64 1,201,203 -1.81(-9.81%)
Apr 01, 2019 19.86 19.98 18.25 18.45 557,374 -1.31(-6.63%)
Mar 29, 2019 19.50 19.78 19.45 19.76 328,400 +0.39(+2.01%)
Mar 28, 2019 19.27 19.55 19.21 19.37 192,223 +0.13(+0.68%)
Mar 27, 2019 19.20 19.67 19.03 19.24 390,014 +0.02(+0.10%)
Mar 26, 2019 19.15 19.38 18.96 19.22 238,330 +0.19(+1.00%)
Mar 25, 2019 18.79 19.22 18.54 19.03 202,579 +0.26(+1.39%)
Mar 22, 2019 19.54 19.63 18.75 18.77 295,700 -0.84(-4.28%)
Mar 21, 2019 19.34 19.73 19.34 19.61 169,507 +0.24(+1.24%)
Mar 20, 2019 19.66 19.82 19.02 19.37 209,349 -0.30(-1.53%)
Mar 19, 2019 19.45 19.87 19.30 19.67 214,351 +0.22(+1.13%)
Mar 18, 2019 19.20 19.64 19.20 19.45 363,450 +0.29(+1.51%)
Mar 15, 2019 19.37 19.79 19.10 19.16 581,800 -0.23(-1.19%)
Mar 14, 2019 19.59 20.09 19.26 19.39 518,455 -0.29(-1.47%)
Mar 13, 2019 19.51 20.04 19.25 19.68 755,010 +0.24(+1.23%)
Mar 12, 2019 20.53 20.56 19.42 19.44 776,478 -1.04(-5.08%)
Mar 11, 2019 22.00 23.12 19.41 20.48 1,467,703 -2.93(-12.52%)
Mar 08, 2019 22.57 23.48 22.57 23.41 243,100 +0.61(+2.68%)
Mar 07, 2019 22.00 24.39 21.00 22.80 699,239 -1.37(-5.67%)
Mar 06, 2019 24.81 24.96 24.02 24.17 634,686 -0.65(-2.62%)
Mar 05, 2019 25.22 25.63 24.72 24.82 435,528 -0.39(-1.55%)
Mar 04, 2019 25.68 25.81 24.82 25.21 216,109 -0.33(-1.29%)
Mar 01, 2019 25.39 25.67 25.14 25.54 351,000 +0.35(+1.39%)
Feb 28, 2019 24.67 25.28 24.31 25.19 203,641 +0.48(+1.94%)
Feb 27, 2019 24.75 25.20 24.60 24.71 112,431 -0.15(-0.60%)
Feb 26, 2019 24.79 24.95 24.44 24.86 327,752 -0.06(-0.24%)
Feb 25, 2019 25.53 25.67 24.92 24.92 187,556 -0.29(-1.15%)
Feb 22, 2019 24.96 25.44 24.93 25.21 187,500 +0.47(+1.90%)
Feb 21, 2019 24.45 24.80 24.18 24.74 168,749 +0.13(+0.53%)
Feb 20, 2019 24.57 24.69 24.37 24.61 156,290 -0.04(-0.16%)
Feb 19, 2019 24.30 24.90 24.25 24.65 178,391 +0.14(+0.57%)
Feb 15, 2019 25.02 25.07 24.47 24.51 208,600 -0.44(-1.76%)
Feb 14, 2019 24.62 25.00 24.39 24.95 262,764 +0.38(+1.55%)
Feb 13, 2019 24.48 24.75 24.31 24.57 139,493 +0.09(+0.37%)
Feb 12, 2019 23.96 24.50 23.90 24.48 179,610 +0.63(+2.64%)
Feb 11, 2019 23.80 23.92 23.36 23.85 213,446 +0.20(+0.85%)
Feb 08, 2019 23.32 23.79 23.07 23.65 120,000 +0.23(+0.98%)
Feb 07, 2019 23.76 23.76 23.30 23.42 151,386 -0.44(-1.84%)
Feb 06, 2019 23.74 24.10 23.54 23.86 154,105 +0.18(+0.76%)
Feb 05, 2019 23.99 24.22 23.65 23.68 210,339 -0.30(-1.25%)
Feb 04, 2019 24.00 24.09 23.80 23.98 211,056 +0.05(+0.21%)
Feb 01, 2019 23.69 24.35 23.63 23.93 270,200 +0.16(+0.67%)
Jan 31, 2019 23.23 23.86 23.16 23.77 286,422 +0.61(+2.63%)
Jan 30, 2019 23.42 23.48 22.83 23.16 608,386 -0.01(-0.04%)
Jan 29, 2019 23.29 23.53 22.84 23.17 274,300 -0.08(-0.34%)
Jan 28, 2019 23.52 23.72 22.96 23.25 262,961 -0.56(-2.35%)
Jan 25, 2019 23.66 23.89 23.40 23.81 303,300 +0.28(+1.19%)
Jan 24, 2019 23.47 23.97 23.40 23.53 312,624 +0.15(+0.64%)
Jan 23, 2019 23.84 23.91 23.07 23.38 399,104 -0.50(-2.09%)
Jan 22, 2019 23.43 24.11 23.40 23.88 511,908 +0.43(+1.83%)
Jan 18, 2019 23.50 23.60 22.95 23.45 889,900 +0.39(+1.69%)
Jan 17, 2019 22.50 23.17 22.50 23.06 484,551 +0.41(+1.81%)
Jan 16, 2019 22.42 22.74 22.20 22.65 292,861 +0.23(+1.03%)
Jan 15, 2019 21.94 22.46 21.75 22.42 333,852 +0.56(+2.56%)
Jan 14, 2019 21.56 22.23 21.38 21.86 484,096 +0.23(+1.06%)
Jan 11, 2019 21.43 21.67 21.28 21.63 352,300 +0.20(+0.93%)
Jan 10, 2019 21.12 21.47 20.87 21.43 308,122 +0.02(+0.09%)
Jan 09, 2019 21.63 21.64 21.34 21.41 293,436 -0.12(-0.56%)
Jan 08, 2019 21.61 21.88 21.24 21.53 734,844 +0.03(+0.14%)
Jan 07, 2019 20.54 21.98 20.34 21.50 788,517 +0.96(+4.67%)
Jan 04, 2019 19.62 20.63 19.62 20.54 685,600 +1.09(+5.60%)
Jan 03, 2019 19.19 19.67 18.99 19.45 661,698 -0.04(-0.21%)
Jan 02, 2019 18.95 19.51 18.57 19.49 5,218,141 +0.18(+0.93%)
Dec 31, 2018 19.73 19.98 19.10 19.31 549,700 -0.36(-1.83%)
Dec 28, 2018 19.21 19.89 18.96 19.67 432,700 +0.46(+2.39%)
Dec 27, 2018 18.63 19.27 18.44 19.21 519,577 +0.25(+1.32%)
Dec 26, 2018 17.70 19.00 17.49 18.96 534,880 +1.18(+6.64%)
Dec 24, 2018 17.36 18.28 17.36 17.78 325,800 +0.19(+1.08%)
Dec 21, 2018 18.32 18.32 17.24 17.59 991,600 +0.76(+4.52%)
Dec 20, 2018 16.91 17.36 16.50 16.83 186,719 -0.21(-1.23%)
Dec 19, 2018 17.04 17.54 16.88 17.04 217,369 +0.11(+0.65%)
Dec 18, 2018 16.60 17.12 16.60 16.93 195,937 +0.51(+3.11%)
Dec 17, 2018 17.04 17.04 16.35 16.42 241,166 -0.62(-3.64%)
Dec 14, 2018 16.99 17.39 16.85 17.04 165,300 -0.10(-0.58%)
Dec 13, 2018 17.44 17.45 16.83 17.14 166,077 -0.20(-1.15%)
Dec 12, 2018 17.13 17.62 17.13 17.34 179,395 +0.42(+2.48%)
Dec 11, 2018 17.18 17.35 16.58 16.92 234,039 +0.01(+0.06%)
Dec 10, 2018 16.96 17.12 16.62 16.91 94,955 +0.00(+0.00%)
Dec 07, 2018 17.48 17.74 16.65 16.91 137,300 -0.62(-3.54%)
Dec 06, 2018 17.11 17.56 17.02 17.53 162,782 +0.00(+0.00%)
Dec 04, 2018 18.29 18.60 17.42 17.53 173,300 -0.81(-4.42%)
Dec 03, 2018 18.07 18.37 17.80 18.34 147,982 +0.42(+2.34%)
Nov 30, 2018 17.47 18.00 17.38 17.92 423,800 +0.37(+2.11%)
Nov 29, 2018 17.42 17.69 17.35 17.55 197,064 -0.03(-0.17%)
Nov 28, 2018 17.12 17.69 16.97 17.58 243,766 +0.56(+3.29%)
Nov 27, 2018 17.17 17.35 16.35 17.02 412,192 -1.16(-6.38%)
Nov 26, 2018 17.84 18.26 17.74 18.18 122,568 +0.54(+3.06%)
Nov 23, 2018 17.50 17.92 17.48 17.64 58,600 +0.04(+0.23%)
Nov 21, 2018 17.60 17.60 17.60 0 +0.54(+3.17%)
Nov 20, 2018 16.98 17.38 16.69 17.06 260,837 -0.24(-1.39%)
Nov 19, 2018 18.37 18.40 17.15 17.30 347,938 -1.28(-6.89%)
Nov 16, 2018 18.45 18.71 18.06 18.58 150,400 -0.05(-0.27%)
Nov 15, 2018 18.64 18.87 18.20 18.63 145,951 -0.07(-0.37%)
Nov 14, 2018 18.74 18.95 18.57 18.70 193,739 +0.52(+2.86%)
Nov 13, 2018 18.43 18.61 17.96 18.18 253,255 -0.28(-1.52%)
Nov 12, 2018 18.00 18.54 17.89 18.46 198,971 +0.35(+1.93%)
Nov 09, 2018 18.81 18.85 16.95 18.11 291,700 -0.74(-3.93%)
Nov 08, 2018 17.66 19.22 17.66 18.85 318,949 +0.85(+4.72%)
Nov 07, 2018 17.83 18.03 17.45 18.00 245,470 +0.29(+1.64%)
Nov 06, 2018 17.80 18.14 17.64 17.71 241,590 -0.13(-0.73%)
Nov 05, 2018 17.93 18.25 17.58 17.84 135,001 -0.26(-1.44%)
Nov 02, 2018 18.33 18.48 17.95 18.10 107,500 -0.19(-1.04%)
Nov 01, 2018 17.70 18.36 17.44 18.29 181,984 +0.69(+3.92%)
Oct 31, 2018 17.60 17.96 17.40 17.60 204,158 +0.35(+2.03%)
Oct 30, 2018 16.74 17.38 16.63 17.25 131,185 +0.46(+2.74%)
Oct 29, 2018 17.11 17.47 16.59 16.79 110,052 -0.22(-1.29%)
Oct 26, 2018 16.76 17.34 16.58 17.01 149,200 -0.07(-0.41%)
Oct 25, 2018 17.02 17.23 16.82 17.08 138,584 +0.24(+1.43%)
Oct 24, 2018 17.56 17.89 16.83 16.84 141,746 -0.75(-4.26%)
Oct 23, 2018 17.28 17.70 17.17 17.59 125,526 -0.04(-0.23%)
Oct 22, 2018 17.82 18.09 17.54 17.63 125,567 -0.04(-0.23%)
Oct 19, 2018 17.80 18.08 17.37 17.67 209,100 -0.12(-0.67%)
Oct 18, 2018 17.65 17.88 17.30 17.79 189,959 +0.00(+0.00%)
Oct 17, 2018 18.44 18.44 17.64 17.79 154,428 -0.68(-3.68%)
Oct 16, 2018 17.79 18.57 17.77 18.47 281,628 +0.84(+4.76%)
Oct 15, 2018 18.00 18.36 17.62 17.63 391,842 -0.49(-2.70%)
Oct 12, 2018 17.64 18.17 17.45 18.12 498,800 +0.93(+5.41%)
Oct 11, 2018 17.09 17.92 16.63 17.19 723,594 -0.04(-0.23%)
Oct 10, 2018 21.00 21.14 17.18 17.23 1,852,215 -3.77(-17.95%)
Oct 09, 2018 21.76 22.30 20.94 21.00 635,419 -0.82(-3.76%)
Oct 08, 2018 21.83 21.96 21.49 21.82 299,018 -0.15(-0.68%)
Oct 05, 2018 22.07 22.27 21.79 21.97 170,900 -0.05(-0.23%)
Oct 04, 2018 22.14 22.31 21.75 22.02 240,247 -0.18(-0.81%)
Oct 03, 2018 21.93 22.42 21.65 22.20 375,886 +0.32(+1.46%)
Oct 02, 2018 21.79 22.14 21.77 21.88 293,962 +0.07(+0.32%)
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.