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, 2016 10.45 10.62 10.35 10.47 246,954 +0.00(+0.00%)
Aug 30, 2016 10.11 10.50 10.06 10.47 170,336 +0.41(+4.08%)
Aug 29, 2016 9.980 10.14 9.800 10.06 125,967 +0.13(+1.31%)
Aug 26, 2016 10.15 10.34 9.780 9.930 165,218 -0.19(-1.88%)
Aug 25, 2016 10.24 10.37 10.01 10.12 125,501 -0.20(-1.94%)
Aug 24, 2016 10.28 10.37 10.27 10.32 95,965 +0.03(+0.29%)
Aug 23, 2016 10.38 10.55 10.27 10.29 81,209 -0.10(-0.96%)
Aug 22, 2016 10.35 10.43 10.32 10.39 116,874 +0.02(+0.19%)
Aug 19, 2016 10.32 10.44 10.19 10.37 108,880 +0.02(+0.19%)
Aug 18, 2016 10.53 10.57 10.33 10.35 57,844 -0.19(-1.80%)
Aug 17, 2016 10.70 10.72 10.45 10.54 44,633 -0.18(-1.68%)
Aug 16, 2016 10.76 10.85 10.69 10.72 71,369 -0.02(-0.19%)
Aug 15, 2016 10.68 10.88 10.64 10.74 141,750 -0.01(-0.09%)
Aug 12, 2016 10.83 10.92 10.73 10.75 136,322 -0.16(-1.47%)
Aug 11, 2016 10.90 11.15 10.90 10.91 102,498 +0.01(+0.09%)
Aug 10, 2016 10.96 10.99 10.84 10.90 127,078 +0.00(+0.00%)
Aug 09, 2016 10.94 11.05 10.88 10.90 141,991 -0.11(-1.00%)
Aug 08, 2016 10.93 11.01 10.88 11.01 136,957 +0.04(+0.36%)
Aug 05, 2016 11.10 11.14 10.90 10.97 107,256 +0.09(+0.83%)
Aug 04, 2016 10.86 11.05 10.80 10.88 69,274 -0.03(-0.27%)
Aug 03, 2016 10.86 11.03 10.82 10.91 163,285 +0.04(+0.37%)
Aug 02, 2016 10.98 11.09 10.81 10.87 174,576 -0.04(-0.37%)
Aug 01, 2016 11.00 11.05 10.86 10.91 110,898 -0.08(-0.73%)
Jul 29, 2016 11.15 11.15 10.82 10.99 183,956 -0.08(-0.72%)
Jul 28, 2016 11.04 11.25 10.76 11.07 113,684 +0.09(+0.82%)
Jul 27, 2016 10.97 11.23 10.35 10.98 314,154 -0.52(-4.52%)
Jul 26, 2016 11.54 11.54 11.37 11.50 127,001 +0.00(+0.00%)
Jul 25, 2016 11.41 11.58 11.35 11.50 79,809 +0.04(+0.35%)
Jul 22, 2016 11.39 11.53 11.25 11.46 109,991 +0.02(+0.17%)
Jul 21, 2016 11.52 11.61 11.36 11.44 95,487 -0.10(-0.87%)
Jul 20, 2016 11.55 11.65 11.41 11.54 91,438 -0.02(-0.17%)
Jul 19, 2016 11.62 11.74 11.45 11.56 115,033 -0.13(-1.11%)
Jul 18, 2016 11.62 11.77 11.62 11.69 112,367 +0.05(+0.43%)
Jul 15, 2016 11.65 11.70 11.55 11.64 190,103 -0.01(-0.09%)
Jul 14, 2016 11.61 11.80 11.56 11.65 249,247 +0.07(+0.60%)
Jul 13, 2016 11.46 11.63 11.43 11.58 176,971 +0.11(+0.96%)
Jul 12, 2016 11.48 11.60 11.44 11.47 156,851 +0.01(+0.09%)
Jul 11, 2016 11.45 11.65 11.27 11.46 219,976 +0.05(+0.44%)
Jul 08, 2016 11.20 11.49 11.14 11.41 125,354 +0.27(+2.42%)
Jul 07, 2016 11.00 11.20 10.90 11.14 155,473 +0.02(+0.18%)
Jul 06, 2016 11.00 11.27 10.70 11.12 254,857 +0.22(+2.02%)
Jul 05, 2016 11.22 11.27 10.74 10.90 274,736 -0.42(-3.71%)
Jul 01, 2016 11.91 11.32 11.32 11.32 652,200 -0.36(-3.08%)
Jun 30, 2016 11.80 12.00 11.12 11.68 2,363,553 +3.21(+37.90%)
Jun 29, 2016 8.350 8.510 8.240 8.470 101,313 +0.23(+2.79%)
Jun 28, 2016 8.150 8.510 8.150 8.240 95,096 +0.11(+1.35%)
Jun 27, 2016 8.510 8.750 8.110 8.130 142,441 -0.55(-6.34%)
Jun 24, 2016 8.210 8.750 8.210 8.680 687,076 -0.23(-2.58%)
Jun 23, 2016 8.640 8.940 8.510 8.910 57,148 +0.34(+3.97%)
Jun 22, 2016 8.800 8.910 8.550 8.570 115,459 -0.30(-3.38%)
Jun 21, 2016 9.320 9.350 8.840 8.870 184,859 -0.50(-5.34%)
Jun 20, 2016 9.250 9.485 9.170 9.370 54,785 +0.20(+2.18%)
Jun 17, 2016 9.150 9.250 9.110 9.170 117,344 +0.04(+0.44%)
Jun 16, 2016 9.130 9.160 8.930 9.130 52,522 +0.01(+0.11%)
Jun 15, 2016 9.020 9.290 8.900 9.120 69,895 +0.19(+2.13%)
Jun 14, 2016 8.450 9.150 8.450 8.930 312,079 +0.38(+4.44%)
Jun 13, 2016 8.410 8.580 8.270 8.550 143,780 -0.12(-1.38%)
Jun 10, 2016 9.020 9.120 8.650 8.670 192,495 -0.53(-5.76%)
Jun 09, 2016 9.120 9.220 8.920 9.200 134,358 +0.05(+0.55%)
Jun 08, 2016 9.150 9.300 9.060 9.150 117,325 +0.04(+0.44%)
Jun 07, 2016 9.180 9.490 8.960 9.110 296,241 -0.07(-0.76%)
Jun 06, 2016 9.190 9.270 8.960 9.180 148,293 +0.03(+0.33%)
Jun 03, 2016 9.060 9.200 9.050 9.150 101,406 +0.03(+0.33%)
Jun 02, 2016 8.910 9.190 8.880 9.120 213,320 +0.11(+1.22%)
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.