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%)
Sep 02, 2014 9.250 9.250 9.020 9.180 69,429 +0.01(+0.11%)
Aug 29, 2014 9.080 9.170 9.170 9.170 115,400 +0.12(+1.33%)
Aug 28, 2014 9.060 9.084 9.000 9.050 47,807 -0.08(-0.88%)
Aug 27, 2014 9.150 9.250 9.120 9.130 58,930 -0.04(-0.44%)
Aug 26, 2014 9.210 9.330 9.140 9.170 108,759 -0.01(-0.11%)
Aug 25, 2014 9.220 9.220 9.006 9.180 65,650 +0.04(+0.44%)
Aug 22, 2014 9.180 9.265 9.080 9.140 29,076 -0.02(-0.22%)
Aug 21, 2014 9.250 9.390 9.100 9.160 240,727 -0.03(-0.33%)
Aug 20, 2014 9.130 9.130 9.000 9.190 77,658 +0.02(+0.22%)
Aug 19, 2014 9.250 9.280 9.060 9.170 81,157 -0.08(-0.86%)
Aug 18, 2014 8.590 9.280 8.540 9.250 189,461 +0.79(+9.34%)
Aug 15, 2014 8.640 8.790 8.350 8.460 85,579 -0.13(-1.51%)
Aug 14, 2014 8.450 8.690 8.450 8.590 90,486 +0.14(+1.66%)
Aug 13, 2014 9.120 9.120 8.360 8.450 320,212 -0.73(-7.95%)
Aug 12, 2014 9.190 9.240 8.950 9.180 82,347 -0.01(-0.11%)
Aug 11, 2014 8.970 9.360 8.920 9.190 141,608 +0.23(+2.57%)
Aug 08, 2014 9.000 9.050 8.700 8.960 231,803 -0.04(-0.44%)
Aug 07, 2014 8.990 9.010 8.590 9.000 219,425 +0.03(+0.33%)
Aug 06, 2014 8.903 9.050 8.890 8.970 73,134 +0.00(+0.00%)
Aug 05, 2014 8.890 9.240 8.870 8.970 140,799 +0.04(+0.45%)
Aug 04, 2014 8.870 9.120 8.850 8.930 159,247 +0.07(+0.79%)
Aug 01, 2014 9.470 9.550 8.370 8.860 351,183 -0.63(-6.64%)
Jul 31, 2014 10.05 10.09 9.440 9.490 240,839 -0.16(-1.66%)
Jul 30, 2014 9.860 10.05 9.600 9.650 145,444 -0.16(-1.63%)
Jul 29, 2014 9.580 10.21 9.580 9.810 222,905 +0.24(+2.51%)
Jul 28, 2014 10.04 10.13 9.330 9.570 234,878 -0.46(-4.59%)
Jul 25, 2014 10.20 10.50 10.00 10.03 97,339 -0.22(-2.15%)
Jul 24, 2014 11.00 11.15 10.06 10.25 171,866 -0.73(-6.65%)
Jul 23, 2014 10.63 11.37 10.61 10.98 162,926 +0.44(+4.17%)
Jul 22, 2014 10.30 10.70 10.12 10.54 158,108 +0.42(+4.15%)
Jul 21, 2014 9.980 10.50 9.900 10.12 146,667 +0.13(+1.30%)
Jul 18, 2014 10.30 10.47 9.870 9.990 129,565 -0.34(-3.29%)
Jul 17, 2014 10.58 10.64 10.27 10.33 50,951 -0.35(-3.28%)
Jul 16, 2014 10.89 10.95 10.56 10.68 80,765 -0.19(-1.75%)
Jul 15, 2014 10.92 11.19 10.65 10.87 119,766 -0.03(-0.28%)
Jul 14, 2014 11.50 11.59 10.84 10.90 133,609 -0.49(-4.30%)
Jul 11, 2014 11.22 11.50 11.22 11.39 56,419 +0.20(+1.79%)
Jul 10, 2014 11.03 11.49 11.01 11.19 148,970 -0.24(-2.10%)
Jul 09, 2014 11.90 11.99 11.34 11.43 81,366 -0.46(-3.87%)
Jul 08, 2014 12.38 12.38 11.85 11.89 75,745 -0.49(-3.96%)
Jul 07, 2014 12.66 12.86 12.35 12.38 82,773 -0.28(-2.21%)
Jul 03, 2014 12.75 12.66 12.66 12.66 44,300 -0.02(-0.16%)
Jul 02, 2014 12.56 13.05 12.53 12.68 77,828 +0.07(+0.56%)
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.