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, 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%)
Aug 03, 2015 6.050 6.260 5.930 6.130 490,558 +0.13(+2.17%)
Jul 31, 2015 6.020 6.060 5.940 6.000 52,560 +0.01(+0.17%)
Jul 30, 2015 5.870 6.020 5.830 5.990 53,586 +0.08(+1.35%)
Jul 29, 2015 6.050 6.120 5.850 5.910 61,025 -0.08(-1.34%)
Jul 28, 2015 5.980 6.020 5.860 5.990 104,781 +0.01(+0.17%)
Jul 27, 2015 5.960 6.023 5.880 5.980 129,820 +0.01(+0.17%)
Jul 24, 2015 6.170 6.227 5.960 5.970 58,438 -0.23(-3.71%)
Jul 23, 2015 6.230 6.380 6.035 6.200 110,235 +0.00(+0.00%)
Jul 22, 2015 6.150 6.410 6.130 6.200 92,260 +0.00(+0.00%)
Jul 21, 2015 6.170 6.370 5.980 6.200 118,463 +0.04(+0.65%)
Jul 20, 2015 6.260 6.370 6.000 6.160 83,061 -0.12(-1.91%)
Jul 17, 2015 6.360 6.380 6.190 6.280 64,994 -0.03(-0.48%)
Jul 16, 2015 6.310 6.400 6.190 6.310 129,079 +0.05(+0.80%)
Jul 15, 2015 6.490 6.490 6.240 6.260 49,491 -0.29(-4.43%)
Jul 14, 2015 6.560 6.670 6.400 6.550 146,087 -0.07(-1.06%)
Jul 13, 2015 6.560 6.790 6.560 6.620 112,710 +0.12(+1.85%)
Jul 10, 2015 6.220 6.540 6.170 6.500 65,977 +0.33(+5.35%)
Jul 09, 2015 6.150 6.190 6.090 6.170 49,919 +0.08(+1.31%)
Jul 08, 2015 6.140 6.240 6.005 6.090 72,839 -0.08(-1.30%)
Jul 07, 2015 5.930 6.190 5.865 6.170 105,609 +0.18(+3.01%)
Jul 06, 2015 5.800 6.190 5.760 5.990 115,588 +0.14(+2.39%)
Jul 02, 2015 5.850 5.850 5.850 5.850 85,100 +0.02(+0.34%)
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.