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 (%)
Aug 31, 2018 19.43 19.43 19.43 0 +0.43(+2.26%)
Aug 30, 2018 19.15 19.34 18.87 19.00 264,791 -0.15(-0.78%)
Aug 29, 2018 19.49 19.69 18.85 19.15 507,074 -0.35(-1.79%)
Aug 28, 2018 19.44 19.58 19.14 19.50 143,647 +0.12(+0.62%)
Aug 27, 2018 19.71 19.71 19.15 19.38 297,303 -0.33(-1.67%)
Aug 24, 2018 19.42 19.92 19.42 19.71 197,900 +0.43(+2.23%)
Aug 23, 2018 19.08 19.53 18.87 19.28 167,091 +0.20(+1.05%)
Aug 22, 2018 19.18 19.45 18.83 19.08 198,495 -0.11(-0.57%)
Aug 21, 2018 18.91 19.39 18.75 19.19 213,847 +0.27(+1.43%)
Aug 20, 2018 18.78 19.00 18.69 18.92 111,311 +0.13(+0.69%)
Aug 17, 2018 18.57 18.88 18.50 18.79 163,300 +0.20(+1.08%)
Aug 16, 2018 18.56 18.81 18.34 18.59 153,062 +0.20(+1.09%)
Aug 15, 2018 18.48 18.48 18.00 18.39 107,500 -0.09(-0.49%)
Aug 14, 2018 18.15 18.75 18.15 18.48 146,381 +0.27(+1.48%)
Aug 13, 2018 18.15 18.25 17.86 18.21 318,816 +0.16(+0.89%)
Aug 10, 2018 17.92 18.24 17.71 18.05 88,400 -0.02(-0.11%)
Aug 09, 2018 18.02 18.39 18.00 18.07 94,113 +0.02(+0.11%)
Aug 08, 2018 18.21 18.54 18.03 18.05 147,400 -0.16(-0.88%)
Aug 07, 2018 18.58 18.85 18.19 18.21 116,757 -0.37(-1.99%)
Aug 06, 2018 18.56 18.78 18.36 18.58 90,797 +0.08(+0.43%)
Aug 03, 2018 18.85 19.01 18.30 18.50 168,000 -0.37(-1.96%)
Aug 02, 2018 18.52 19.10 18.41 18.87 272,876 +0.21(+1.13%)
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.