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 (%)
May 31, 2016 8.530 9.000 8.530 8.930 223,057 +0.19(+2.17%)
May 27, 2016 8.680 8.740 8.740 8.740 130,700 +0.13(+1.51%)
May 26, 2016 7.740 8.640 7.560 8.610 361,260 +0.87(+11.24%)
May 25, 2016 7.700 7.900 7.679 7.740 44,241 +0.07(+0.91%)
May 24, 2016 7.520 7.860 7.450 7.670 129,771 +0.22(+2.95%)
May 23, 2016 7.580 7.580 7.410 7.450 53,011 -0.05(-0.67%)
May 20, 2016 7.320 7.600 7.320 7.500 94,888 +0.13(+1.76%)
May 19, 2016 7.570 7.740 7.330 7.370 50,259 -0.23(-3.03%)
May 18, 2016 7.670 7.850 7.521 7.600 60,657 -0.07(-0.91%)
May 17, 2016 7.890 8.000 7.620 7.670 77,127 -0.22(-2.79%)
May 16, 2016 7.730 7.990 7.730 7.890 66,382 +0.15(+1.94%)
May 13, 2016 7.570 7.940 7.570 7.740 110,843 +0.14(+1.84%)
May 12, 2016 7.690 7.780 7.560 7.600 23,980 -0.09(-1.17%)
May 11, 2016 7.780 7.850 7.660 7.690 83,749 -0.13(-1.66%)
May 10, 2016 7.440 7.870 7.390 7.820 97,366 +0.43(+5.82%)
May 09, 2016 7.420 7.745 7.340 7.390 149,870 -0.02(-0.27%)
May 06, 2016 7.300 7.490 7.300 7.410 40,148 +0.09(+1.23%)
May 05, 2016 7.530 7.530 7.290 7.320 67,497 -0.16(-2.14%)
May 04, 2016 7.450 7.620 7.420 7.480 81,303 -0.07(-0.93%)
May 03, 2016 7.690 7.690 7.430 7.550 77,375 -0.20(-2.58%)
May 02, 2016 7.600 7.750 7.460 7.750 150,224 +0.31(+4.17%)
Apr 29, 2016 7.480 7.830 7.343 7.440 305,013 +0.05(+0.68%)
Apr 28, 2016 6.250 7.450 6.250 7.390 520,984 +1.24(+20.16%)
Apr 27, 2016 6.050 6.180 6.045 6.150 51,796 +0.07(+1.15%)
Apr 26, 2016 6.040 6.100 5.990 6.080 46,039 +0.02(+0.33%)
Apr 25, 2016 6.030 6.070 6.000 6.060 28,931 +0.05(+0.83%)
Apr 22, 2016 5.990 6.060 5.900 6.010 40,671 +0.04(+0.67%)
Apr 21, 2016 6.050 6.050 5.900 5.970 27,178 -0.08(-1.32%)
Apr 20, 2016 6.010 6.070 6.010 6.050 25,589 +0.02(+0.33%)
Apr 19, 2016 6.070 6.070 6.000 6.030 33,877 -0.02(-0.33%)
Apr 18, 2016 6.010 6.100 5.940 6.050 43,602 -0.02(-0.33%)
Apr 15, 2016 6.110 6.210 5.810 6.070 102,872 +0.00(+0.00%)
Apr 14, 2016 6.170 6.220 6.030 6.070 67,301 -0.14(-2.25%)
Apr 13, 2016 5.990 6.240 5.989 6.210 66,697 +0.27(+4.55%)
Apr 12, 2016 5.780 6.090 5.780 5.940 41,066 +0.12(+2.06%)
Apr 11, 2016 6.130 6.220 5.810 5.820 57,075 -0.25(-4.12%)
Apr 08, 2016 6.150 6.180 5.990 6.070 55,300 -0.05(-0.82%)
Apr 07, 2016 6.170 6.220 6.050 6.120 35,987 -0.10(-1.61%)
Apr 06, 2016 6.090 6.250 6.030 6.220 59,089 +0.12(+1.97%)
Apr 05, 2016 6.040 6.150 5.950 6.100 121,028 -0.07(-1.13%)
Apr 04, 2016 6.180 6.250 6.080 6.170 90,178 +0.01(+0.16%)
Apr 01, 2016 6.090 6.220 6.011 6.160 117,738 +0.01(+0.16%)
Mar 31, 2016 5.890 6.160 5.810 6.150 488,409 -0.21(-3.30%)
Mar 30, 2016 6.260 6.400 6.160 6.360 93,129 +0.16(+2.58%)
Mar 29, 2016 6.040 6.330 5.910 6.200 61,221 +0.19(+3.16%)
Mar 28, 2016 5.920 6.060 5.830 6.010 46,921 +0.12(+2.04%)
Mar 24, 2016 5.940 5.890 5.890 5.890 59,000 -0.07(-1.17%)
Mar 23, 2016 6.310 6.370 5.900 5.960 98,648 -0.45(-7.02%)
Mar 22, 2016 6.740 6.800 6.300 6.410 248,804 -0.38(-5.60%)
Mar 21, 2016 6.820 6.902 6.750 6.790 52,219 +0.01(+0.15%)
Mar 18, 2016 6.600 6.860 6.510 6.780 357,591 +0.22(+3.35%)
Mar 17, 2016 6.590 6.650 6.450 6.560 52,848 -0.04(-0.61%)
Mar 16, 2016 6.620 6.700 6.570 6.600 46,794 -0.04(-0.60%)
Mar 15, 2016 6.790 6.790 6.620 6.640 35,261 -0.11(-1.63%)
Mar 14, 2016 6.750 6.910 6.710 6.750 173,984 +0.05(+0.75%)
Mar 11, 2016 6.650 6.770 6.650 6.700 35,570 +0.05(+0.75%)
Mar 10, 2016 6.660 6.690 6.510 6.650 133,249 -0.02(-0.30%)
Mar 09, 2016 6.600 6.690 6.500 6.670 61,288 +0.09(+1.37%)
Mar 08, 2016 6.480 6.695 6.424 6.580 91,808 +0.13(+2.02%)
Mar 07, 2016 6.380 6.510 6.350 6.450 85,298 +0.04(+0.62%)
Mar 04, 2016 6.200 6.480 6.200 6.410 98,763 +0.21(+3.39%)
Mar 03, 2016 6.130 6.270 6.100 6.200 81,082 +0.08(+1.31%)
Mar 02, 2016 6.050 6.200 6.040 6.120 130,272 +0.07(+1.16%)
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.