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, 2017 15.45 15.59 15.21 15.37 100,301 -0.08(-0.52%)
May 30, 2017 15.41 15.49 15.30 15.45 119,914 +0.05(+0.32%)
May 26, 2017 15.35 15.73 15.19 15.40 210,162 -0.01(-0.06%)
May 25, 2017 15.57 15.63 15.32 15.41 143,595 -0.13(-0.84%)
May 24, 2017 15.56 15.87 15.44 15.54 106,106 -0.02(-0.13%)
May 23, 2017 15.92 15.95 15.50 15.56 216,298 -0.32(-2.02%)
May 22, 2017 15.48 16.07 15.31 15.88 309,314 +0.43(+2.78%)
May 19, 2017 15.29 15.57 15.20 15.45 205,533 +0.16(+1.05%)
May 18, 2017 14.85 15.31 14.74 15.29 312,520 +0.41(+2.76%)
May 17, 2017 15.50 15.61 14.86 14.88 589,782 -0.73(-4.68%)
May 16, 2017 15.47 15.77 15.40 15.61 377,002 +0.21(+1.36%)
May 15, 2017 15.11 15.43 15.01 15.40 356,526 +0.37(+2.46%)
May 12, 2017 14.93 15.29 14.72 15.03 441,649 +0.22(+1.49%)
May 11, 2017 14.10 14.90 13.97 14.81 363,189 +0.69(+4.89%)
May 10, 2017 14.00 14.52 13.82 14.12 446,969 +0.14(+1.00%)
May 09, 2017 14.16 14.18 13.80 13.98 202,850 -0.19(-1.34%)
May 08, 2017 13.85 14.20 13.66 14.17 385,590 +0.37(+2.68%)
May 05, 2017 13.88 13.95 13.59 13.80 220,586 -0.04(-0.29%)
May 04, 2017 14.23 14.40 13.55 13.84 498,065 -0.30(-2.12%)
May 03, 2017 12.50 14.27 12.50 14.14 1,274,139 +2.18(+18.23%)
May 02, 2017 11.73 12.16 11.73 11.96 203,497 +0.23(+1.96%)
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.