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 31, 2019 14.97 15.15 14.96 15.03 876,600 +0.08(+0.54%)
Dec 30, 2019 14.94 14.98 14.93 14.95 966,491 +0.02(+0.13%)
Dec 27, 2019 14.97 15.00 14.92 14.93 1,074,600 -0.02(-0.13%)
Dec 26, 2019 15.00 15.02 14.94 14.95 530,620 -0.05(-0.33%)
Dec 24, 2019 15.01 15.04 15.00 15.00 348,100 +0.00(+0.00%)
Dec 23, 2019 15.06 15.09 14.98 15.00 1,680,508 -0.10(-0.66%)
Dec 20, 2019 15.02 15.22 14.99 15.10 6,497,100 +1.85(+13.96%)
Dec 19, 2019 13.25 13.48 13.14 13.25 650,901 +0.02(+0.15%)
Dec 18, 2019 13.09 13.24 13.02 13.23 452,541 +0.22(+1.69%)
Dec 17, 2019 12.69 13.08 12.57 13.01 609,946 +0.24(+1.88%)
Dec 16, 2019 12.52 12.78 12.43 12.77 303,337 +0.30(+2.41%)
Dec 13, 2019 12.57 12.64 12.41 12.47 264,400 -0.13(-1.03%)
Dec 12, 2019 12.71 12.82 12.51 12.60 581,138 -0.20(-1.56%)
Dec 11, 2019 12.45 12.88 12.37 12.80 383,805 +0.44(+3.56%)
Dec 10, 2019 12.33 12.45 12.15 12.36 348,700 +0.05(+0.41%)
Dec 09, 2019 12.56 12.66 12.30 12.31 687,565 -0.34(-2.69%)
Dec 06, 2019 12.58 12.69 12.54 12.65 296,800 +0.18(+1.44%)
Dec 05, 2019 12.46 12.51 12.35 12.47 394,396 +0.01(+0.08%)
Dec 04, 2019 12.36 12.48 12.35 12.46 221,408 +0.13(+1.05%)
Dec 03, 2019 12.22 12.38 12.04 12.33 340,393 +0.00(+0.00%)
Dec 02, 2019 12.52 12.52 12.29 12.33 462,883 -0.20(-1.60%)
Nov 29, 2019 12.47 12.57 12.32 12.53 332,000 +0.04(+0.32%)
Nov 27, 2019 12.54 12.60 12.42 12.49 259,000 +0.03(+0.24%)
Nov 26, 2019 12.36 12.52 12.18 12.46 325,744 +0.12(+0.97%)
Nov 25, 2019 12.09 12.39 12.03 12.34 274,416 +0.40(+3.35%)
Nov 22, 2019 11.99 12.04 11.70 11.94 216,600 +0.01(+0.08%)
Nov 21, 2019 12.12 12.36 11.92 11.93 271,665 -0.22(-1.81%)
Nov 20, 2019 11.85 12.38 11.69 12.15 470,152 +0.24(+2.02%)
Nov 19, 2019 11.77 11.99 11.59 11.91 210,058 +0.18(+1.53%)
Nov 18, 2019 11.92 11.92 11.66 11.73 157,262 -0.22(-1.84%)
Nov 15, 2019 11.98 12.05 11.69 11.95 384,000 +0.05(+0.42%)
Nov 14, 2019 11.90 12.06 11.80 11.90 251,799 -0.07(-0.58%)
Nov 13, 2019 11.78 12.07 11.69 11.97 292,358 +0.10(+0.84%)
Nov 12, 2019 11.80 12.07 11.75 11.87 291,693 +0.04(+0.34%)
Nov 11, 2019 11.89 12.03 11.75 11.83 202,950 -0.13(-1.09%)
Nov 08, 2019 11.97 12.03 11.80 11.96 294,300 +0.07(+0.59%)
Nov 07, 2019 12.33 12.33 11.70 11.89 611,841 -0.46(-3.72%)
Nov 06, 2019 12.43 13.00 12.10 12.35 534,499 +0.39(+3.26%)
Nov 05, 2019 12.33 12.35 11.86 11.96 554,509 -0.29(-2.37%)
Nov 04, 2019 12.10 12.52 12.04 12.25 444,100 +0.23(+1.91%)
Nov 01, 2019 11.80 12.08 11.61 12.02 411,900 +0.34(+2.91%)
Oct 31, 2019 11.64 11.74 11.51 11.68 300,031 +0.02(+0.17%)
Oct 30, 2019 11.70 11.79 11.45 11.66 439,954 +0.00(+0.00%)
Oct 29, 2019 12.02 12.05 11.65 11.66 537,262 -0.42(-3.48%)
Oct 28, 2019 12.19 12.99 12.01 12.08 1,136,491 +0.90(+8.05%)
Oct 25, 2019 11.15 11.25 11.04 11.18 579,100 +0.04(+0.36%)
Oct 24, 2019 10.85 11.23 10.74 11.14 618,879 +0.36(+3.34%)
Oct 23, 2019 10.63 10.88 10.54 10.78 342,643 +0.15(+1.41%)
Oct 22, 2019 10.95 10.97 10.54 10.63 283,122 -0.31(-2.83%)
Oct 21, 2019 10.51 11.02 10.51 10.94 419,208 +0.53(+5.09%)
Oct 18, 2019 10.93 10.93 10.27 10.41 357,600 -0.58(-5.28%)
Oct 17, 2019 10.22 11.04 10.11 10.99 732,703 +0.86(+8.49%)
Oct 16, 2019 10.15 10.49 10.02 10.13 452,031 -0.03(-0.30%)
Oct 15, 2019 10.08 10.31 9.980 10.16 776,666 +0.07(+0.69%)
Oct 14, 2019 10.29 10.29 10.00 10.09 324,986 -0.20(-1.94%)
Oct 11, 2019 10.43 10.49 10.27 10.29 532,800 +0.08(+0.78%)
Oct 10, 2019 10.27 10.31 10.17 10.21 305,654 -0.07(-0.68%)
Oct 09, 2019 10.04 10.30 9.910 10.28 547,462 +0.34(+3.42%)
Oct 08, 2019 10.09 10.13 9.920 9.940 389,001 -0.27(-2.64%)
Oct 07, 2019 10.19 10.43 10.19 10.21 214,189 -0.02(-0.20%)
Oct 04, 2019 10.14 10.35 10.08 10.23 210,700 +0.09(+0.89%)
Oct 03, 2019 9.910 10.14 9.720 10.14 518,227 +0.16(+1.60%)
Oct 02, 2019 9.940 10.13 9.777 9.980 548,588 -0.14(-1.38%)
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.