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 (%)
Jun 30, 2015 5.750 5.980 5.610 5.920 204,688 +0.22(+3.86%)
Jun 29, 2015 6.130 6.240 5.700 5.700 199,324 -0.46(-7.47%)
Jun 26, 2015 6.350 6.350 6.020 6.160 983,403 -0.15(-2.38%)
Jun 25, 2015 6.220 6.410 6.000 6.310 290,716 +0.08(+1.28%)
Jun 24, 2015 6.200 6.360 6.030 6.230 186,891 -0.02(-0.32%)
Jun 23, 2015 6.150 6.480 5.950 6.250 248,514 +0.11(+1.79%)
Jun 22, 2015 6.070 6.260 5.990 6.140 154,928 +0.12(+1.99%)
Jun 19, 2015 6.330 6.330 5.860 6.020 241,118 -0.23(-3.68%)
Jun 18, 2015 6.300 6.390 6.020 6.250 158,929 -0.07(-1.11%)
Jun 17, 2015 6.560 6.580 6.030 6.320 204,809 -0.23(-3.51%)
Jun 16, 2015 6.500 6.740 6.350 6.550 204,737 +0.02(+0.31%)
Jun 15, 2015 5.990 6.580 5.900 6.530 332,022 +0.53(+8.83%)
Jun 12, 2015 5.990 6.050 5.960 6.000 99,320 -0.02(-0.33%)
Jun 11, 2015 6.170 6.190 5.920 6.020 187,763 -0.15(-2.43%)
Jun 10, 2015 6.160 6.260 5.950 6.170 140,973 +0.06(+0.98%)
Jun 09, 2015 6.250 6.250 6.025 6.110 102,930 -0.12(-1.93%)
Jun 08, 2015 6.030 6.330 5.854 6.230 216,472 +0.21(+3.49%)
Jun 05, 2015 6.030 6.100 6.000 6.020 220,061 -0.04(-0.66%)
Jun 04, 2015 6.060 6.090 5.990 6.060 165,158 +0.00(+0.00%)
Jun 03, 2015 6.100 6.100 6.000 6.060 228,889 -0.03(-0.49%)
Jun 02, 2015 6.090 6.100 5.990 6.090 116,630 -0.01(-0.16%)
Jun 01, 2015 6.160 6.160 5.940 6.100 126,663 -0.06(-0.97%)
May 29, 2015 6.200 6.210 6.000 6.160 185,428 -0.02(-0.32%)
May 28, 2015 6.190 6.190 6.130 6.180 46,561 -0.03(-0.48%)
May 27, 2015 6.300 6.300 6.110 6.210 108,310 -0.04(-0.64%)
May 26, 2015 6.080 6.290 6.040 6.250 113,657 +0.09(+1.46%)
May 22, 2015 6.230 6.160 6.160 6.160 96,500 +0.00(+0.00%)
May 21, 2015 6.230 6.250 5.990 6.160 103,069 -0.06(-0.96%)
May 20, 2015 6.140 6.260 5.657 6.220 252,707 +0.04(+0.65%)
May 19, 2015 6.170 6.250 6.130 6.180 146,926 +0.00(+0.00%)
May 18, 2015 6.180 6.280 6.180 6.180 148,297 -0.06(-0.96%)
May 15, 2015 6.190 6.330 6.190 6.240 216,446 -0.02(-0.32%)
May 14, 2015 6.290 6.400 6.220 6.260 145,226 -0.02(-0.32%)
May 13, 2015 6.300 6.330 6.100 6.280 149,278 +0.02(+0.32%)
May 12, 2015 6.200 6.440 6.200 6.260 208,801 -0.17(-2.64%)
May 11, 2015 6.300 6.540 6.300 6.430 125,070 +0.13(+2.06%)
May 08, 2015 6.410 6.510 6.300 6.300 56,252 -0.04(-0.63%)
May 07, 2015 6.310 6.490 6.250 6.340 88,632 +0.03(+0.48%)
May 06, 2015 6.270 6.340 6.270 6.310 106,491 -0.02(-0.32%)
May 05, 2015 6.300 6.360 6.250 6.330 90,609 +0.03(+0.48%)
May 04, 2015 6.320 6.400 6.290 6.300 61,311 -0.02(-0.32%)
May 01, 2015 6.450 6.560 6.230 6.320 99,123 -0.10(-1.56%)
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%)
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.