Quantcast

Care.com, Inc. Common Stock Historical Stock Prices

CRCM 
$18.79
*  
0.20
1.08%
Get CRCM Alerts
*Delayed - data as of Aug. 17, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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 18.61 18.88 18.495 18.79 163,314
08/17/2018 18.57 18.88 18.495 18.79 163,314
08/16/2018 18.56 18.81 18.34 18.59 153,062
08/15/2018 18.48 18.48 18.001 18.39 107,500
08/14/2018 18.15 18.75 18.15 18.48 146,381
08/13/2018 18.15 18.25 17.86 18.21 318,816
08/10/2018 17.92 18.24 17.71 18.05 88,433
08/09/2018 18.02 18.39 18 18.07 94,113
08/08/2018 18.21 18.54 18.03 18.05 147,390
08/07/2018 18.58 18.85 18.19 18.21 116,757
08/06/2018 18.56 18.78 18.36 18.58 90,797
08/03/2018 18.85 19.01 18.3051 18.5 168,035
08/02/2018 18.52 19.1 18.405 18.87 272,876
08/01/2018 18.02 18.77 17.71 18.66 401,277
07/31/2018 17.5 18.72 17.5 18.02 568,720
07/30/2018 22 22 17.094 17.35 866,387
07/27/2018 22.04 22.04 20.54 20.76 229,705
07/26/2018 22.1 22.16 21.57 22.02 155,360
07/25/2018 21.36 22.24 21.3 22.12 198,813
07/24/2018 21.37 22.12 21.14 21.35 199,311
07/23/2018 21.28 21.67 21.01 21.22 111,494
07/20/2018 21.25 21.66 21.14 21.22 152,040
07/19/2018 21.1 21.31 21.02 21.12 104,831
07/18/2018 21.54 21.54 21.07 21.12 98,616
07/17/2018 21.24 21.8 21.16 21.58 100,010
07/16/2018 21.65 21.84 21.21 21.33 93,744
07/13/2018 21.88 21.9284 21.44 21.58 75,875
07/12/2018 21.31 22.01 21.22 21.86 190,281
07/11/2018 21.03 21.45 21.03 21.19 95,642
07/10/2018 21.98 21.98 21.06 21.14 185,782
07/09/2018 21.8 21.99 21.66 21.94 129,316
07/06/2018 21.48 21.83 21.27 21.69 109,634
07/05/2018 21.04 21.57 20.81 21.46 208,699
07/03/2018 21.3 21.4 20.87 20.91 80,051
07/02/2018 20.69 21.21 20.1 21.18 116,591
06/29/2018 21.04 21.32 20.74 20.88 218,242
06/28/2018 20.7 20.9 20.17 20.86 245,165
06/27/2018 21.46 21.51 20.8 20.81 141,944
06/26/2018 21.15 21.57 21.12 21.44 169,370
06/25/2018 21.28 21.35 20.8 21.19 228,853
06/22/2018 21.86 22.03 21.23 21.39 783,215
06/21/2018 22.39 22.59 21.73 21.75 205,799
06/20/2018 22.29 22.95 22.29 22.4 180,089
06/19/2018 22.17 22.3 21.76 22.25 166,376
06/18/2018 21.75 22.43 21.695 22.37 146,720
06/15/2018 21.97 22.26 21.83 21.93 218,649
06/14/2018 22.23 22.3 21.64 22.08 277,963
06/13/2018 21.75 22.48 21.61 22.24 602,022
06/12/2018 21.71 21.86 21.25 21.76 285,326
06/11/2018 22.08 22.365 20.7 21.75 685,682
06/08/2018 21.97 22.54 21.96 22.08 262,199
06/07/2018 22.76 22.915 21.92 22.08 243,670
06/06/2018 22.48 22.85 22.4601 22.73 235,933
06/05/2018 21.98 22.52 21.98 22.49 369,445
06/04/2018 21.21 22.01 20.86 21.9 315,865
06/01/2018 20.93 21.36 20.51 21.15 295,500
05/31/2018 20.81 20.89 20.5 20.74 243,189
05/30/2018 20.41 20.96 20.27 20.79 291,588
05/29/2018 20.15 20.59 20 20.27 293,970
05/25/2018 19.51 20.36 19.45 20.35 297,878
05/24/2018 19.1 19.65 18.92 19.44 266,112
05/23/2018 18.56 19.17 18.5 19.1 148,861
05/22/2018 18.9 18.917 18.6 18.7 139,255
05/21/2018 18.87 19 18.69 18.9 130,852
05/18/2018 18.64 18.87 18.485 18.79 145,582
05/17/2018 18.52 18.63 18.231 18.58 132,024
*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