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 (%)
Dec 30, 2016 8.570 8.570 8.570 0 -0.15(-1.72%)
Dec 29, 2016 8.880 8.920 8.570 8.720 107,034 -0.13(-1.47%)
Dec 28, 2016 8.970 9.000 8.560 8.850 161,659 -0.10(-1.12%)
Dec 27, 2016 8.600 8.990 8.500 8.950 74,977 +0.38(+4.43%)
Dec 23, 2016 8.570 8.570 8.570 0 +0.08(+0.94%)
Dec 22, 2016 8.480 8.590 8.385 8.490 69,450 -0.11(-1.28%)
Dec 21, 2016 8.680 8.750 8.580 8.600 91,365 -0.02(-0.23%)
Dec 20, 2016 8.510 8.706 8.430 8.620 142,367 +0.17(+2.01%)
Dec 19, 2016 8.430 8.550 8.400 8.450 50,630 +0.01(+0.12%)
Dec 16, 2016 8.440 8.540 8.140 8.440 115,300 +0.06(+0.72%)
Dec 15, 2016 8.440 8.620 8.330 8.380 63,280 -0.02(-0.24%)
Dec 14, 2016 8.270 8.500 8.250 8.400 35,303 +0.06(+0.72%)
Dec 13, 2016 8.070 8.650 8.070 8.340 156,511 +0.25(+3.09%)
Dec 12, 2016 8.300 8.320 8.030 8.090 139,144 -0.31(-3.69%)
Dec 09, 2016 8.590 8.680 8.260 8.400 145,421 -0.20(-2.33%)
Dec 08, 2016 8.230 8.660 8.170 8.600 101,478 +0.38(+4.62%)
Dec 07, 2016 8.060 8.290 8.060 8.220 70,975 +0.16(+1.99%)
Dec 06, 2016 8.140 8.220 8.010 8.060 88,498 -0.02(-0.25%)
Dec 05, 2016 8.100 8.395 8.080 8.080 193,263 -0.02(-0.25%)
Dec 02, 2016 8.250 8.340 8.020 8.100 151,334 -0.29(-3.46%)
Dec 01, 2016 8.550 8.985 8.310 8.390 88,102 -0.13(-1.53%)
Nov 30, 2016 8.760 8.760 8.450 8.520 120,654 -0.20(-2.29%)
Nov 29, 2016 8.900 8.920 8.700 8.720 57,899 -0.18(-2.02%)
Nov 28, 2016 8.930 9.015 8.850 8.900 71,050 -0.02(-0.22%)
Nov 25, 2016 9.060 9.060 8.910 8.920 30,084 -0.08(-0.89%)
Nov 23, 2016 9.000 9.000 9.000 0 -0.08(-0.88%)
Nov 22, 2016 9.000 9.210 8.900 9.080 327,653 +0.18(+2.02%)
Nov 21, 2016 8.940 9.000 8.850 8.900 104,405 +0.01(+0.11%)
Nov 18, 2016 8.970 9.040 8.880 8.890 82,806 -0.09(-1.00%)
Nov 17, 2016 8.930 9.090 8.841 8.980 73,164 +0.12(+1.35%)
Nov 16, 2016 8.850 8.990 8.770 8.860 65,622 -0.11(-1.23%)
Nov 15, 2016 8.970 9.070 8.930 8.970 89,542 -0.02(-0.22%)
Nov 14, 2016 8.800 9.030 8.664 8.990 100,954 +0.16(+1.81%)
Nov 11, 2016 8.900 9.000 8.700 8.830 84,406 -0.01(-0.11%)
Nov 10, 2016 8.560 8.900 8.410 8.840 118,739 +0.26(+3.03%)
Nov 09, 2016 7.980 8.610 7.980 8.580 126,038 +0.30(+3.62%)
Nov 08, 2016 7.630 8.490 7.604 8.280 132,051 +0.66(+8.66%)
Nov 07, 2016 7.660 7.760 7.530 7.620 106,744 +0.09(+1.20%)
Nov 04, 2016 7.650 7.880 7.510 7.530 150,339 -0.20(-2.59%)
Nov 03, 2016 8.240 8.360 7.660 7.730 146,529 -0.55(-6.64%)
Nov 02, 2016 8.770 8.980 8.220 8.280 158,238 -0.59(-6.65%)
Nov 01, 2016 9.100 9.100 8.400 8.870 276,955 -0.21(-2.31%)
Oct 31, 2016 9.020 9.100 8.700 9.080 149,705 +0.11(+1.23%)
Oct 28, 2016 8.870 9.100 8.870 8.970 93,732 +0.01(+0.11%)
Oct 27, 2016 8.940 9.020 8.840 8.960 52,086 +0.06(+0.67%)
Oct 26, 2016 9.080 9.100 8.750 8.900 91,618 -0.18(-1.98%)
Oct 25, 2016 9.050 9.100 8.855 9.080 84,214 -0.01(-0.11%)
Oct 24, 2016 9.050 9.100 8.990 9.090 99,970 +0.09(+1.00%)
Oct 21, 2016 8.910 9.050 8.840 9.000 77,726 -0.01(-0.11%)
Oct 20, 2016 9.100 9.100 8.980 9.010 53,818 -0.14(-1.53%)
Oct 19, 2016 9.190 9.260 9.010 9.150 45,571 -0.05(-0.54%)
Oct 18, 2016 9.240 9.330 9.045 9.200 40,568 +0.11(+1.21%)
Oct 17, 2016 9.110 9.187 9.000 9.090 70,585 -0.07(-0.76%)
Oct 14, 2016 9.230 9.250 8.930 9.160 82,226 -0.07(-0.76%)
Oct 13, 2016 9.380 9.440 9.130 9.230 40,397 -0.28(-2.94%)
Oct 12, 2016 9.460 9.730 9.410 9.510 33,651 +0.03(+0.32%)
Oct 11, 2016 9.630 9.688 9.380 9.480 65,123 -0.20(-2.07%)
Oct 10, 2016 9.570 9.780 9.570 9.680 31,289 +0.10(+1.04%)
Oct 07, 2016 9.790 9.790 9.510 9.580 31,505 -0.21(-2.15%)
Oct 06, 2016 9.740 9.930 9.590 9.790 104,353 +0.02(+0.20%)
Oct 05, 2016 9.940 9.940 9.735 9.770 36,637 -0.15(-1.51%)
Oct 04, 2016 9.980 10.16 9.850 9.920 50,473 -0.08(-0.80%)
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.