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 (%)
Apr 30, 2015 6.670 6.670 6.290 6.420 177,128 -0.29(-4.32%)
Apr 29, 2015 6.770 6.810 6.690 6.710 74,506 -0.06(-0.89%)
Apr 28, 2015 6.800 6.840 6.750 6.770 66,336 -0.02(-0.29%)
Apr 27, 2015 6.790 6.900 6.760 6.790 97,469 -0.01(-0.15%)
Apr 24, 2015 6.830 6.860 6.770 6.800 144,820 -0.01(-0.15%)
Apr 23, 2015 6.820 6.840 6.760 6.810 109,942 -0.01(-0.15%)
Apr 22, 2015 7.060 7.126 6.750 6.820 215,381 -0.16(-2.29%)
Apr 21, 2015 6.740 7.000 6.680 6.980 748,412 +0.29(+4.33%)
Apr 20, 2015 6.810 6.810 6.680 6.690 93,375 -0.12(-1.76%)
Apr 17, 2015 6.850 6.900 6.650 6.810 83,364 -0.06(-0.87%)
Apr 16, 2015 6.930 6.990 6.830 6.870 83,969 -0.11(-1.58%)
Apr 15, 2015 7.040 7.040 6.930 6.980 97,801 -0.01(-0.14%)
Apr 14, 2015 6.950 7.040 6.850 6.990 94,475 +0.00(+0.00%)
Apr 13, 2015 7.040 7.040 6.950 6.990 58,136 -0.05(-0.71%)
Apr 10, 2015 7.050 7.070 7.020 7.040 31,931 +0.01(+0.14%)
Apr 09, 2015 7.000 7.230 6.960 7.030 67,915 -0.09(-1.26%)
Apr 08, 2015 7.070 7.490 6.960 7.120 93,685 +0.05(+0.71%)
Apr 07, 2015 7.080 7.160 6.990 7.070 108,572 -0.03(-0.42%)
Apr 06, 2015 7.410 7.410 7.055 7.100 84,683 -0.32(-4.31%)
Apr 02, 2015 7.250 7.420 7.420 7.420 155,700 +0.24(+3.34%)
Apr 01, 2015 7.590 7.590 7.150 7.180 166,157 -0.40(-5.28%)
Mar 31, 2015 7.800 7.800 7.560 7.580 86,311 -0.20(-2.57%)
Mar 30, 2015 7.950 8.000 7.710 7.780 282,323 -0.15(-1.89%)
Mar 27, 2015 7.680 7.980 7.420 7.930 187,878 +0.20(+2.59%)
Mar 26, 2015 7.770 7.885 7.660 7.730 196,007 -0.06(-0.77%)
Mar 25, 2015 7.850 7.870 7.600 7.790 179,051 +0.01(+0.13%)
Mar 24, 2015 7.730 7.870 7.665 7.780 100,478 +0.06(+0.78%)
Mar 23, 2015 7.790 7.790 7.380 7.720 88,514 -0.07(-0.90%)
Mar 20, 2015 7.570 7.890 7.180 7.790 352,660 +0.02(+0.26%)
Mar 19, 2015 6.690 7.770 6.500 7.770 589,103 +0.40(+5.43%)
Mar 18, 2015 7.150 7.480 7.100 7.370 114,342 +0.28(+3.95%)
Mar 17, 2015 7.150 7.200 7.010 7.090 107,909 -0.08(-1.12%)
Mar 16, 2015 7.500 7.631 7.150 7.170 54,236 -0.26(-3.50%)
Mar 13, 2015 7.430 7.600 7.350 7.430 49,952 +0.04(+0.54%)
Mar 12, 2015 7.650 7.780 7.260 7.390 62,487 -0.23(-3.02%)
Mar 11, 2015 7.550 7.640 7.430 7.620 56,224 +0.17(+2.28%)
Mar 10, 2015 7.740 7.960 7.310 7.450 57,721 -0.29(-3.75%)
Mar 09, 2015 7.730 7.780 7.630 7.740 34,542 +0.01(+0.13%)
Mar 06, 2015 7.530 7.780 7.290 7.730 57,640 +0.19(+2.52%)
Mar 05, 2015 7.700 7.820 7.540 7.540 53,825 -0.13(-1.69%)
Mar 04, 2015 7.760 7.850 7.610 7.670 51,347 -0.10(-1.29%)
Mar 03, 2015 7.980 8.000 7.750 7.770 100,428 -0.21(-2.63%)
Mar 02, 2015 7.970 8.240 7.910 7.980 158,383 -0.01(-0.13%)
Feb 27, 2015 8.030 8.040 7.990 7.990 128,722 -0.01(-0.12%)
Feb 26, 2015 8.060 8.060 7.970 8.000 15,836 -0.04(-0.50%)
Feb 25, 2015 8.000 8.120 7.930 8.040 76,287 +0.08(+1.01%)
Feb 24, 2015 7.830 8.070 7.770 7.960 29,928 +0.03(+0.38%)
Feb 23, 2015 8.000 8.000 7.830 7.930 24,902 -0.06(-0.75%)
Feb 20, 2015 7.770 8.000 7.730 7.990 34,189 +0.24(+3.10%)
Feb 19, 2015 7.800 7.830 7.750 7.750 22,008 -0.14(-1.77%)
Feb 18, 2015 7.690 7.950 7.510 7.890 30,435 +0.16(+2.07%)
Feb 17, 2015 7.950 8.040 7.680 7.730 55,449 -0.25(-3.13%)
Feb 13, 2015 8.010 7.980 7.980 7.980 70,300 -0.07(-0.87%)
Feb 12, 2015 8.020 8.080 7.950 8.050 27,257 -0.01(-0.12%)
Feb 11, 2015 8.060 8.120 7.930 8.060 14,325 -0.03(-0.37%)
Feb 10, 2015 7.990 8.240 7.910 8.090 77,777 +0.16(+2.02%)
Feb 09, 2015 8.100 8.100 7.910 7.930 21,022 -0.14(-1.73%)
Feb 06, 2015 8.200 8.320 8.030 8.070 63,941 -0.11(-1.34%)
Feb 05, 2015 7.860 8.260 7.860 8.180 58,820 +0.31(+3.94%)
Feb 04, 2015 7.680 7.960 7.680 7.870 28,666 +0.14(+1.81%)
Feb 03, 2015 7.550 7.760 7.520 7.730 36,786 +0.17(+2.25%)
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.