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 (%)
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%)
Jun 02, 2014 10.80 10.80 10.17 10.17 103,615 -0.57(-5.31%)
May 30, 2014 10.96 10.96 10.14 10.74 121,899 -0.18(-1.65%)
May 29, 2014 11.44 11.46 10.62 10.92 123,143 -0.48(-4.21%)
May 28, 2014 11.75 11.94 11.31 11.40 165,282 -0.32(-2.73%)
May 27, 2014 11.63 11.87 11.31 11.72 136,524 +0.17(+1.47%)
May 23, 2014 11.41 11.55 11.55 11.55 111,700 +0.05(+0.43%)
May 22, 2014 11.50 11.62 11.22 11.50 122,246 +0.23(+2.04%)
May 21, 2014 11.47 11.64 11.00 11.27 186,947 -0.13(-1.14%)
May 20, 2014 11.46 11.80 10.93 11.40 450,206 -0.09(-0.78%)
May 19, 2014 10.64 11.61 10.64 11.49 256,050 +0.76(+7.08%)
May 16, 2014 11.10 11.19 10.41 10.73 119,697 -0.36(-3.25%)
May 15, 2014 10.41 11.15 10.21 11.09 151,302 +0.59(+5.62%)
May 14, 2014 10.58 10.80 10.29 10.50 121,683 -0.07(-0.66%)
May 13, 2014 10.67 10.87 10.41 10.57 161,752 -0.08(-0.75%)
May 12, 2014 9.870 10.67 9.870 10.65 202,194 +0.85(+8.67%)
May 09, 2014 9.790 9.990 9.660 9.800 222,272 -0.05(-0.51%)
May 08, 2014 10.00 10.34 9.780 9.850 225,736 -0.14(-1.40%)
May 07, 2014 10.61 10.61 9.800 9.990 293,823 -0.52(-4.95%)
May 06, 2014 10.84 11.07 10.41 10.51 381,547 -0.47(-4.28%)
May 05, 2014 11.36 11.54 10.80 10.98 170,177 -0.51(-4.44%)
May 02, 2014 11.95 11.95 11.32 11.49 257,387 -0.50(-4.17%)
May 01, 2014 12.40 13.06 11.72 11.99 367,079 -0.26(-2.12%)
Apr 30, 2014 12.47 12.47 11.97 12.25 115,254 -0.23(-1.84%)
Apr 29, 2014 12.52 12.72 12.09 12.48 178,858 +0.23(+1.88%)
Apr 28, 2014 12.84 13.17 11.87 12.25 231,829 -0.61(-4.74%)
Apr 25, 2014 13.38 13.38 12.77 12.86 229,178 -0.65(-4.81%)
Apr 24, 2014 13.67 13.72 13.10 13.51 236,990 +0.06(+0.45%)
Apr 23, 2014 13.76 13.84 13.22 13.45 203,451 -0.20(-1.47%)
Apr 22, 2014 12.53 13.89 12.49 13.65 334,744 +1.20(+9.64%)
Apr 21, 2014 12.62 12.92 12.27 12.45 170,059 -0.16(-1.27%)
Apr 17, 2014 11.95 12.61 12.61 12.61 545,300 +0.76(+6.41%)
Apr 16, 2014 11.76 12.02 11.34 11.85 305,903 +0.20(+1.72%)
Apr 15, 2014 11.16 11.75 10.66 11.65 517,716 +0.49(+4.39%)
Apr 14, 2014 12.12 12.12 11.00 11.16 179,995 -0.85(-7.08%)
Apr 11, 2014 11.42 12.11 11.16 12.01 460,183 +0.39(+3.36%)
Apr 10, 2014 12.51 12.51 11.47 11.62 404,158 -0.92(-7.34%)
Apr 09, 2014 12.62 12.76 12.22 12.54 388,020 -0.08(-0.63%)
Apr 08, 2014 13.37 13.56 12.36 12.62 480,774 -0.85(-6.31%)
Apr 07, 2014 13.67 13.98 13.00 13.47 586,708 -0.35(-2.53%)
Apr 04, 2014 14.50 14.64 13.44 13.82 608,518 -0.67(-4.62%)
Apr 03, 2014 15.78 15.84 14.37 14.49 467,573 -1.40(-8.81%)
Apr 02, 2014 16.39 16.47 15.64 15.89 226,885 -0.46(-2.81%)
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.