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 29, 2014 9.080 9.170 9.170 9.170 115,400 +0.12(+1.33%)
Aug 28, 2014 9.060 9.084 9.000 9.050 47,807 -0.08(-0.88%)
Aug 27, 2014 9.150 9.250 9.120 9.130 58,930 -0.04(-0.44%)
Aug 26, 2014 9.210 9.330 9.140 9.170 108,759 -0.01(-0.11%)
Aug 25, 2014 9.220 9.220 9.006 9.180 65,650 +0.04(+0.44%)
Aug 22, 2014 9.180 9.265 9.080 9.140 29,076 -0.02(-0.22%)
Aug 21, 2014 9.250 9.390 9.100 9.160 240,727 -0.03(-0.33%)
Aug 20, 2014 9.130 9.130 9.000 9.190 77,658 +0.02(+0.22%)
Aug 19, 2014 9.250 9.280 9.060 9.170 81,157 -0.08(-0.86%)
Aug 18, 2014 8.590 9.280 8.540 9.250 189,461 +0.79(+9.34%)
Aug 15, 2014 8.640 8.790 8.350 8.460 85,579 -0.13(-1.51%)
Aug 14, 2014 8.450 8.690 8.450 8.590 90,486 +0.14(+1.66%)
Aug 13, 2014 9.120 9.120 8.360 8.450 320,212 -0.73(-7.95%)
Aug 12, 2014 9.190 9.240 8.950 9.180 82,347 -0.01(-0.11%)
Aug 11, 2014 8.970 9.360 8.920 9.190 141,608 +0.23(+2.57%)
Aug 08, 2014 9.000 9.050 8.700 8.960 231,803 -0.04(-0.44%)
Aug 07, 2014 8.990 9.010 8.590 9.000 219,425 +0.03(+0.33%)
Aug 06, 2014 8.903 9.050 8.890 8.970 73,134 +0.00(+0.00%)
Aug 05, 2014 8.890 9.240 8.870 8.970 140,799 +0.04(+0.45%)
Aug 04, 2014 8.870 9.120 8.850 8.930 159,247 +0.07(+0.79%)
Aug 01, 2014 9.470 9.550 8.370 8.860 351,183 -0.63(-6.64%)
Jul 31, 2014 10.05 10.09 9.440 9.490 240,839 -0.16(-1.66%)
Jul 30, 2014 9.860 10.05 9.600 9.650 145,444 -0.16(-1.63%)
Jul 29, 2014 9.580 10.21 9.580 9.810 222,905 +0.24(+2.51%)
Jul 28, 2014 10.04 10.13 9.330 9.570 234,878 -0.46(-4.59%)
Jul 25, 2014 10.20 10.50 10.00 10.03 97,339 -0.22(-2.15%)
Jul 24, 2014 11.00 11.15 10.06 10.25 171,866 -0.73(-6.65%)
Jul 23, 2014 10.63 11.37 10.61 10.98 162,926 +0.44(+4.17%)
Jul 22, 2014 10.30 10.70 10.12 10.54 158,108 +0.42(+4.15%)
Jul 21, 2014 9.980 10.50 9.900 10.12 146,667 +0.13(+1.30%)
Jul 18, 2014 10.30 10.47 9.870 9.990 129,565 -0.34(-3.29%)
Jul 17, 2014 10.58 10.64 10.27 10.33 50,951 -0.35(-3.28%)
Jul 16, 2014 10.89 10.95 10.56 10.68 80,765 -0.19(-1.75%)
Jul 15, 2014 10.92 11.19 10.65 10.87 119,766 -0.03(-0.28%)
Jul 14, 2014 11.50 11.59 10.84 10.90 133,609 -0.49(-4.30%)
Jul 11, 2014 11.22 11.50 11.22 11.39 56,419 +0.20(+1.79%)
Jul 10, 2014 11.03 11.49 11.01 11.19 148,970 -0.24(-2.10%)
Jul 09, 2014 11.90 11.99 11.34 11.43 81,366 -0.46(-3.87%)
Jul 08, 2014 12.38 12.38 11.85 11.89 75,745 -0.49(-3.96%)
Jul 07, 2014 12.66 12.86 12.35 12.38 82,773 -0.28(-2.21%)
Jul 03, 2014 12.75 12.66 12.66 12.66 44,300 -0.02(-0.16%)
Jul 02, 2014 12.56 13.05 12.53 12.68 77,828 +0.07(+0.56%)
Jul 01, 2014 12.64 13.12 12.56 12.61 205,007 -0.05(-0.39%)
Jun 30, 2014 12.95 13.08 12.60 12.66 130,154 -0.35(-2.69%)
Jun 27, 2014 12.94 13.14 12.74 13.01 140,218 -0.04(-0.31%)
Jun 26, 2014 13.08 13.09 12.93 13.05 31,237 +0.04(+0.31%)
Jun 25, 2014 12.93 13.27 12.84 13.01 70,018 +0.01(+0.08%)
Jun 24, 2014 13.29 13.97 12.87 13.00 496,976 -0.26(-1.96%)
Jun 23, 2014 13.08 13.63 12.75 13.26 154,273 +0.13(+0.99%)
Jun 20, 2014 13.13 13.30 12.75 13.13 209,717 +0.02(+0.15%)
Jun 19, 2014 13.25 13.32 12.99 13.11 89,405 -0.20(-1.50%)
Jun 18, 2014 13.26 13.38 13.02 13.31 81,350 +0.09(+0.68%)
Jun 17, 2014 12.69 13.23 12.50 13.22 226,860 +0.52(+4.09%)
Jun 16, 2014 12.75 13.29 12.50 12.70 234,720 -0.12(-0.94%)
Jun 13, 2014 12.06 12.87 12.06 12.82 197,372 +0.74(+6.13%)
Jun 12, 2014 12.05 12.25 11.91 12.08 94,169 +0.14(+1.17%)
Jun 11, 2014 11.95 12.17 11.80 11.94 144,701 -0.03(-0.25%)
Jun 10, 2014 12.00 12.24 11.86 11.97 173,103 +1.21(+11.25%)
Jun 06, 2014 10.54 10.88 10.53 10.76 169,017 +0.22(+2.09%)
Jun 05, 2014 9.800 10.68 9.680 10.54 235,414 +0.82(+8.44%)
Jun 04, 2014 9.790 10.03 9.565 9.720 132,901 -0.13(-1.32%)
Jun 03, 2014 10.26 10.43 9.790 9.850 133,841 -0.32(-3.15%)
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.