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 (%)
Mar 29, 2019 19.50 19.78 19.45 19.76 328,400 +0.39(+2.01%)
Mar 28, 2019 19.27 19.55 19.21 19.37 192,223 +0.13(+0.68%)
Mar 27, 2019 19.20 19.67 19.03 19.24 390,014 +0.02(+0.10%)
Mar 26, 2019 19.15 19.38 18.96 19.22 238,330 +0.19(+1.00%)
Mar 25, 2019 18.79 19.22 18.54 19.03 202,579 +0.26(+1.39%)
Mar 22, 2019 19.54 19.63 18.75 18.77 295,700 -0.84(-4.28%)
Mar 21, 2019 19.34 19.73 19.34 19.61 169,507 +0.24(+1.24%)
Mar 20, 2019 19.66 19.82 19.02 19.37 209,349 -0.30(-1.53%)
Mar 19, 2019 19.45 19.87 19.30 19.67 214,351 +0.22(+1.13%)
Mar 18, 2019 19.20 19.64 19.20 19.45 363,450 +0.29(+1.51%)
Mar 15, 2019 19.37 19.79 19.10 19.16 581,800 -0.23(-1.19%)
Mar 14, 2019 19.59 20.09 19.26 19.39 518,455 -0.29(-1.47%)
Mar 13, 2019 19.51 20.04 19.25 19.68 755,010 +0.24(+1.23%)
Mar 12, 2019 20.53 20.56 19.42 19.44 776,478 -1.04(-5.08%)
Mar 11, 2019 22.00 23.12 19.41 20.48 1,467,703 -2.93(-12.52%)
Mar 08, 2019 22.57 23.48 22.57 23.41 243,100 +0.61(+2.68%)
Mar 07, 2019 22.00 24.39 21.00 22.80 699,239 -1.37(-5.67%)
Mar 06, 2019 24.81 24.96 24.02 24.17 634,686 -0.65(-2.62%)
Mar 05, 2019 25.22 25.63 24.72 24.82 435,528 -0.39(-1.55%)
Mar 04, 2019 25.68 25.81 24.82 25.21 216,109 -0.33(-1.29%)
Mar 01, 2019 25.39 25.67 25.14 25.54 351,000 +0.35(+1.39%)
Feb 28, 2019 24.67 25.28 24.31 25.19 203,641 +0.48(+1.94%)
Feb 27, 2019 24.75 25.20 24.60 24.71 112,431 -0.15(-0.60%)
Feb 26, 2019 24.79 24.95 24.44 24.86 327,752 -0.06(-0.24%)
Feb 25, 2019 25.53 25.67 24.92 24.92 187,556 -0.29(-1.15%)
Feb 22, 2019 24.96 25.44 24.93 25.21 187,500 +0.47(+1.90%)
Feb 21, 2019 24.45 24.80 24.18 24.74 168,749 +0.13(+0.53%)
Feb 20, 2019 24.57 24.69 24.37 24.61 156,290 -0.04(-0.16%)
Feb 19, 2019 24.30 24.90 24.25 24.65 178,391 +0.14(+0.57%)
Feb 15, 2019 25.02 25.07 24.47 24.51 208,600 -0.44(-1.76%)
Feb 14, 2019 24.62 25.00 24.39 24.95 262,764 +0.38(+1.55%)
Feb 13, 2019 24.48 24.75 24.31 24.57 139,493 +0.09(+0.37%)
Feb 12, 2019 23.96 24.50 23.90 24.48 179,610 +0.63(+2.64%)
Feb 11, 2019 23.80 23.92 23.36 23.85 213,446 +0.20(+0.85%)
Feb 08, 2019 23.32 23.79 23.07 23.65 120,000 +0.23(+0.98%)
Feb 07, 2019 23.76 23.76 23.30 23.42 151,386 -0.44(-1.84%)
Feb 06, 2019 23.74 24.10 23.54 23.86 154,105 +0.18(+0.76%)
Feb 05, 2019 23.99 24.22 23.65 23.68 210,339 -0.30(-1.25%)
Feb 04, 2019 24.00 24.09 23.80 23.98 211,056 +0.05(+0.21%)
Feb 01, 2019 23.69 24.35 23.63 23.93 270,200 +0.16(+0.67%)
Jan 31, 2019 23.23 23.86 23.16 23.77 286,422 +0.61(+2.63%)
Jan 30, 2019 23.42 23.48 22.83 23.16 608,386 -0.01(-0.04%)
Jan 29, 2019 23.29 23.53 22.84 23.17 274,300 -0.08(-0.34%)
Jan 28, 2019 23.52 23.72 22.96 23.25 262,961 -0.56(-2.35%)
Jan 25, 2019 23.66 23.89 23.40 23.81 303,300 +0.28(+1.19%)
Jan 24, 2019 23.47 23.97 23.40 23.53 312,624 +0.15(+0.64%)
Jan 23, 2019 23.84 23.91 23.07 23.38 399,104 -0.50(-2.09%)
Jan 22, 2019 23.43 24.11 23.40 23.88 511,908 +0.43(+1.83%)
Jan 18, 2019 23.50 23.60 22.95 23.45 889,900 +0.39(+1.69%)
Jan 17, 2019 22.50 23.17 22.50 23.06 484,551 +0.41(+1.81%)
Jan 16, 2019 22.42 22.74 22.20 22.65 292,861 +0.23(+1.03%)
Jan 15, 2019 21.94 22.46 21.75 22.42 333,852 +0.56(+2.56%)
Jan 14, 2019 21.56 22.23 21.38 21.86 484,096 +0.23(+1.06%)
Jan 11, 2019 21.43 21.67 21.28 21.63 352,300 +0.20(+0.93%)
Jan 10, 2019 21.12 21.47 20.87 21.43 308,122 +0.02(+0.09%)
Jan 09, 2019 21.63 21.64 21.34 21.41 293,436 -0.12(-0.56%)
Jan 08, 2019 21.61 21.88 21.24 21.53 734,844 +0.03(+0.14%)
Jan 07, 2019 20.54 21.98 20.34 21.50 788,517 +0.96(+4.67%)
Jan 04, 2019 19.62 20.63 19.62 20.54 685,600 +1.09(+5.60%)
Jan 03, 2019 19.19 19.67 18.99 19.45 661,698 -0.04(-0.21%)
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.