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 (%)
Oct 30, 2015 5.750 6.070 5.750 6.010 396,809 +0.23(+3.98%)
Oct 29, 2015 6.000 6.090 5.490 5.780 70,278 -0.22(-3.67%)
Oct 28, 2015 5.690 6.000 5.690 6.000 56,058 +0.28(+4.90%)
Oct 27, 2015 5.860 5.950 5.607 5.720 144,585 -0.21(-3.54%)
Oct 26, 2015 6.010 6.010 5.820 5.930 23,588 -0.08(-1.33%)
Oct 23, 2015 5.950 6.185 5.940 6.010 127,683 +0.10(+1.69%)
Oct 22, 2015 5.740 5.985 5.682 5.910 66,927 +0.20(+3.50%)
Oct 21, 2015 6.110 6.220 5.660 5.710 55,548 -0.41(-6.70%)
Oct 20, 2015 6.030 6.180 5.890 6.120 56,145 +0.10(+1.66%)
Oct 19, 2015 6.040 6.085 5.970 6.020 33,041 -0.02(-0.33%)
Oct 16, 2015 6.000 6.040 5.890 6.040 69,469 +0.06(+1.00%)
Oct 15, 2015 5.720 6.000 5.720 5.980 32,333 +0.27(+4.73%)
Oct 14, 2015 5.750 5.940 5.700 5.710 50,795 -0.05(-0.87%)
Oct 13, 2015 6.035 6.120 5.710 5.760 52,268 -0.26(-4.32%)
Oct 12, 2015 6.060 6.060 5.940 6.020 76,682 -0.04(-0.66%)
Oct 09, 2015 5.790 6.120 5.790 6.060 184,684 +0.29(+5.03%)
Oct 08, 2015 5.470 5.770 5.470 5.770 98,777 +0.31(+5.68%)
Oct 07, 2015 5.550 5.670 5.390 5.460 74,704 +0.01(+0.18%)
Oct 06, 2015 5.500 5.670 5.420 5.450 54,840 -0.06(-1.09%)
Oct 05, 2015 5.190 5.510 5.180 5.510 62,873 +0.35(+6.78%)
Oct 02, 2015 5.110 5.200 5.110 5.160 57,999 +0.03(+0.58%)
Oct 01, 2015 5.170 5.370 5.060 5.130 56,646 -0.01(-0.19%)
Sep 30, 2015 5.080 5.250 5.078 5.140 48,111 +0.08(+1.58%)
Sep 29, 2015 5.020 5.110 5.000 5.060 59,400 +0.05(+1.00%)
Sep 28, 2015 5.040 5.070 5.000 5.010 68,136 -0.02(-0.40%)
Sep 25, 2015 5.310 5.310 4.890 5.030 116,909 -0.25(-4.73%)
Sep 24, 2015 5.340 5.420 5.240 5.280 116,720 -0.10(-1.86%)
Sep 23, 2015 5.800 5.800 5.340 5.380 78,814 -0.40(-6.92%)
Sep 22, 2015 5.730 5.890 5.665 5.780 253,327 +0.02(+0.35%)
Sep 21, 2015 5.750 5.890 5.590 5.760 133,603 +0.10(+1.77%)
Sep 18, 2015 5.900 6.055 5.650 5.660 226,916 -0.30(-5.03%)
Sep 17, 2015 6.010 6.110 5.890 5.960 83,501 -0.04(-0.67%)
Sep 16, 2015 6.021 6.080 5.980 6.000 74,577 -0.02(-0.33%)
Sep 15, 2015 5.990 6.040 5.960 6.020 67,075 +0.02(+0.33%)
Sep 14, 2015 6.010 6.030 5.990 6.000 45,169 -0.02(-0.33%)
Sep 11, 2015 5.950 6.040 5.950 6.020 47,995 +0.04(+0.67%)
Sep 10, 2015 5.970 6.000 5.760 5.980 65,014 +0.02(+0.34%)
Sep 09, 2015 6.060 6.090 5.940 5.960 145,902 -0.04(-0.67%)
Sep 08, 2015 5.960 6.060 5.960 6.000 101,498 +0.06(+1.01%)
Sep 04, 2015 5.830 5.940 5.940 5.940 32,600 +0.06(+1.02%)
Sep 03, 2015 5.989 6.080 5.850 5.880 43,956 -0.09(-1.51%)
Sep 02, 2015 5.900 5.990 5.880 5.970 34,176 +0.11(+1.88%)
Sep 01, 2015 5.870 5.970 5.730 5.860 54,808 -0.08(-1.35%)
Aug 31, 2015 5.870 6.000 5.870 5.940 53,943 +0.07(+1.19%)
Aug 28, 2015 5.760 5.880 5.740 5.870 59,094 +0.08(+1.38%)
Aug 27, 2015 5.740 5.810 5.630 5.790 90,718 +0.04(+0.70%)
Aug 26, 2015 5.770 5.780 5.590 5.750 40,940 +0.07(+1.23%)
Aug 25, 2015 5.990 5.990 5.580 5.680 60,119 -0.15(-2.57%)
Aug 24, 2015 5.280 5.890 5.280 5.830 183,189 +0.46(+8.57%)
Aug 21, 2015 5.210 5.430 5.210 5.370 97,066 +0.02(+0.37%)
Aug 20, 2015 5.330 5.440 5.230 5.350 137,509 -0.01(-0.19%)
Aug 19, 2015 5.370 5.450 5.210 5.360 97,190 -0.04(-0.74%)
Aug 18, 2015 5.350 5.460 5.310 5.400 84,000 +0.00(+0.00%)
Aug 17, 2015 5.620 5.670 5.360 5.400 136,476 -0.25(-4.42%)
Aug 14, 2015 5.650 5.760 5.620 5.650 110,834 -0.03(-0.53%)
Aug 13, 2015 5.690 5.850 5.640 5.680 83,993 -0.02(-0.35%)
Aug 12, 2015 5.690 5.750 5.650 5.700 52,090 -0.03(-0.52%)
Aug 11, 2015 5.670 5.940 5.620 5.730 152,176 +0.00(+0.00%)
Aug 10, 2015 5.720 5.990 5.710 5.730 71,116 +0.03(+0.53%)
Aug 07, 2015 5.830 5.860 5.660 5.700 103,225 -0.19(-3.23%)
Aug 06, 2015 5.940 6.050 5.880 5.890 113,141 -0.05(-0.84%)
Aug 05, 2015 5.850 6.140 5.800 5.940 163,413 +0.07(+1.19%)
Aug 04, 2015 6.100 6.400 5.770 5.870 387,478 -0.26(-4.24%)
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.