Quantcast

Care.com, Inc. Common Stock Historical Stock Prices

CRCM 
$17.06
*  
0.24
1.39%
Get CRCM Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading CRCM now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.10 17.38 16.69 17.06 260,309
11/20/2018 16.98 17.38 16.69 17.06 260,837
11/19/2018 18.37 18.4 17.15 17.3 347,938
11/16/2018 18.45 18.71 18.06 18.58 150,491
11/15/2018 18.64 18.87 18.2 18.63 145,951
11/14/2018 18.74 18.95 18.57 18.7 193,739
11/13/2018 18.43 18.61 17.96 18.18 253,255
11/12/2018 18 18.54 17.885 18.46 198,971
11/09/2018 18.81 18.85 16.95 18.11 291,748
11/08/2018 17.66 19.22 17.66 18.85 318,949
11/07/2018 17.83 18.03 17.45 18 245,470
11/06/2018 17.8 18.14 17.64 17.71 241,590
11/05/2018 17.93 18.25 17.58 17.84 135,001
11/02/2018 18.33 18.48 17.945 18.1 107,509
11/01/2018 17.7 18.36 17.44 18.29 181,984
10/31/2018 17.6 17.96 17.4 17.6 204,158
10/30/2018 16.74 17.38 16.63 17.25 131,185
10/29/2018 17.11 17.47 16.59 16.79 110,052
10/26/2018 16.76 17.34 16.58 17.01 149,295
10/25/2018 17.02 17.23 16.82 17.08 138,584
10/24/2018 17.56 17.89 16.83 16.84 141,746
10/23/2018 17.28 17.7 17.171 17.59 125,526
10/22/2018 17.82 18.09 17.54 17.63 125,567
10/19/2018 17.8 18.08 17.37 17.67 209,126
10/18/2018 17.65 17.88 17.3 17.79 189,959
10/17/2018 18.44 18.44 17.64 17.79 154,428
10/16/2018 17.79 18.57 17.77 18.47 281,628
10/15/2018 18 18.36 17.62 17.63 391,842
10/12/2018 17.64 18.17 17.45 18.12 498,842
10/11/2018 17.09 17.92 16.63 17.19 723,594
10/10/2018 21 21.14 17.18 17.23 1,852,172
10/09/2018 21.76 22.305 20.94 21 635,419
10/08/2018 21.83 21.96 21.4925 21.82 299,018
10/05/2018 22.07 22.27 21.785 21.97 170,811
10/04/2018 22.14 22.31 21.75 22.02 240,247
10/03/2018 21.93 22.42 21.65 22.2 375,886
10/02/2018 21.79 22.14 21.765 21.88 293,962
10/01/2018 22.14 22.35 21.57 21.81 343,469
09/28/2018 21.67 22.3 21.67 22.11 413,302
09/27/2018 21.74 21.95 21.25 21.77 433,689
09/26/2018 21.35 21.89 21.14 21.67 353,414
09/25/2018 20.94 21.36 20.65 21.3 188,436
09/24/2018 20.89 20.89 20.48 20.82 226,929
09/21/2018 20.8 21.17 20.76 21.05 674,180
09/20/2018 20.52 20.76 20.19 20.75 257,511
09/19/2018 20.55 20.6 20.26 20.41 279,763
09/18/2018 20.29 20.61 20.2284 20.56 239,889
09/17/2018 20.17 20.4 19.77 20.1 190,608
09/14/2018 19.75 20.4 19.75 20.2 233,482
09/13/2018 19.34 19.85 19.34 19.76 300,263
09/12/2018 19.98 20.14 18.16 19.25 710,201
09/11/2018 19.75 20.23 19.59 20.2 306,512
09/10/2018 19.81 19.9 19.7 19.8 165,068
09/07/2018 19.55 19.84 19.38 19.8 284,376
09/06/2018 19.19 19.66 18.88 19.6 378,084
09/05/2018 19.19 19.19 18.16 19.14 330,389
09/04/2018 19.34 19.45 19.019 19.32 163,615
08/31/2018 18.93 19.49 18.93 19.43 315,291
08/30/2018 19.15 19.335 18.87 19 264,791
08/29/2018 19.49 19.69 18.85 19.15 507,074
08/28/2018 19.44 19.58 19.14 19.5 143,647
08/27/2018 19.71 19.71 19.15 19.38 297,303
08/24/2018 19.42 19.92 19.42 19.71 197,956
08/23/2018 19.08 19.53 18.87 19.28 167,091
08/22/2018 19.18 19.45 18.83 19.08 198,495
08/21/2018 18.91 19.395 18.75 19.19 213,847
08/20/2018 18.78 19 18.69 18.92 111,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio