CRCM - Care.com, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 11, 202015.0015.0015.0015.0015.00-
Feb 10, 202014.9915.0114.9815.0015.00704,697
Feb 07, 202015.0015.0014.9814.9914.99446,659
Feb 06, 202014.9815.0014.9814.9914.99336,292
Feb 05, 202014.9815.0014.9715.0015.001,295,707
Feb 04, 202014.9915.0014.9714.9714.97400,727
Feb 03, 202014.9714.9914.9714.9814.98234,240
Jan 31, 202014.9814.9914.9714.9714.97327,031
Jan 30, 202014.9714.9914.9714.9814.98407,660
Jan 29, 202014.9714.9914.9714.9714.97149,115
Jan 28, 202014.9914.9914.9714.9714.97162,163
Jan 27, 202014.9815.0114.9714.9714.97366,059
Jan 24, 202014.9814.9814.9714.9714.97219,524
Jan 23, 202014.9714.9914.9714.9814.98355,994
Jan 22, 202014.9714.9814.9714.9714.97209,324
Jan 21, 202014.9714.9814.9714.9714.97277,601
Jan 17, 202014.9814.9914.9714.9814.98197,923
Jan 16, 202014.9914.9914.9614.9814.98474,283
Jan 15, 202014.9815.0014.9714.9814.98359,301
Jan 14, 202014.9815.0014.9715.0015.00342,816
Jan 13, 202014.9815.0114.9715.0015.00839,000
Jan 10, 202014.9915.0014.9714.9814.98443,701
Jan 09, 202015.1215.1214.9614.9814.981,114,100
Jan 08, 202015.0815.1415.0815.1215.12700,794
Jan 07, 202015.0615.1515.0415.0815.08906,188
Jan 06, 202014.9615.1114.9615.1015.101,337,944
Jan 03, 202014.9614.9914.9414.9714.97745,772
Jan 02, 202015.0315.0314.9314.9614.961,725,281
Dec 31, 201914.9715.1514.9615.0315.03875,608
Dec 30, 201914.9414.9814.9314.9514.95748,049
Dec 27, 201914.9715.0014.9214.9314.931,074,137
Dec 26, 201915.0015.0214.9414.9514.95530,614
Dec 24, 201915.0115.0415.0015.0015.00348,156
Dec 23, 201915.0615.0914.9815.0015.001,664,268
Dec 20, 201915.0215.2214.9915.1015.106,251,956
Dec 19, 201913.2513.4813.1513.2513.25650,901
Dec 18, 201913.0913.2413.0213.2313.23452,541
Dec 17, 201912.6913.0812.5713.0113.01609,924
Dec 16, 201912.5212.7812.4312.7712.77303,337
Dec 13, 201912.5712.6412.4112.4712.47264,496
Dec 12, 201912.7112.8212.5112.6012.60580,718
Dec 11, 201912.4512.8812.3712.8012.80382,874
Dec 10, 201912.3312.4512.1512.3612.36347,921
Dec 09, 201912.5612.6612.3012.3112.31342,980
Dec 06, 201912.5812.6912.5312.6512.65295,876
Dec 05, 201912.4612.5112.3512.4712.47324,805
Dec 04, 201912.3612.4812.3512.4612.46220,872
Dec 03, 201912.2212.3812.0412.3312.33339,505
Dec 02, 201912.5212.5212.3012.3312.33450,663
Nov 29, 201912.4712.5712.3212.5312.53332,072
Nov 27, 201912.5412.6012.4212.4912.49258,269
Nov 26, 201912.3612.5212.1812.4612.46324,709
Nov 25, 201912.0912.3912.0312.3412.34273,232
Nov 22, 201911.9912.0411.7011.9411.94216,677
Nov 21, 201912.1212.3611.9211.9311.93271,665
Nov 20, 201911.8512.3811.6912.1512.15470,152
Nov 19, 201911.7711.9911.5911.9111.91210,058
Nov 18, 201911.9211.9211.6611.7311.73157,262
Nov 15, 201911.9812.0511.6911.9511.95384,076
Nov 14, 201911.9012.0611.8011.9011.90251,799
Nov 13, 201911.7812.0711.6911.9711.97292,358
Nov 12, 201911.8012.0711.7511.8711.87291,692
Nov 11, 201911.8912.0311.7511.8311.83202,950
Nov 08, 201911.9712.0311.8011.9611.96294,346
Nov 07, 201912.3312.3311.7011.8911.89397,275
Nov 06, 201912.4313.0012.1012.3512.35534,500
Nov 05, 201912.3312.3611.8611.9611.96554,400
Nov 04, 201912.1012.5212.0412.2512.25444,100
Nov 01, 201911.8012.0811.6112.0212.02411,979
Oct 31, 201911.6411.7411.5111.6811.68300,031
Oct 30, 201911.7011.7911.4511.6611.66439,954
Oct 29, 201912.0212.0511.6511.6611.66537,212
Oct 28, 201912.1912.9912.0112.0812.081,136,111
Oct 25, 201911.1511.2511.0411.1811.18573,547
Oct 24, 201910.8511.2310.7411.1411.14610,319
Oct 23, 201910.6310.8810.5410.7810.78342,443
Oct 22, 201910.9510.9710.5410.6310.63283,122
Oct 21, 201910.5111.0210.5110.9410.94419,179
Oct 18, 201910.9310.9310.2710.4110.41357,646
Oct 17, 201910.2211.0510.1110.9910.99731,071
Oct 16, 201910.1510.4910.0210.1310.13451,916
Oct 15, 201910.0810.319.9810.1610.16776,666
Oct 14, 201910.2910.2910.0010.0910.09324,986
Oct 11, 201910.4310.4910.2710.2910.29532,872
Oct 10, 201910.2710.3110.1710.2110.21305,654
Oct 09, 201910.0410.309.9110.2810.28547,459
Oct 08, 201910.0910.139.929.949.94389,001
Oct 07, 201910.1910.4310.1910.2110.21214,189
Oct 04, 201910.1410.3510.0810.2310.23210,800
Oct 03, 20199.9110.159.7210.1410.14507,001
Oct 02, 20199.9410.139.789.989.98545,091
Oct 01, 201910.5010.7810.0310.1210.12344,896
Sep 30, 201910.2210.539.9210.4510.45683,181
Sep 27, 201910.1610.379.9810.1710.17440,257
Sep 26, 201910.4110.4610.1410.1810.18349,028
Sep 25, 20199.9810.509.9810.4810.48359,498
Sep 24, 201910.1610.229.7410.0010.001,402,751
Sep 23, 201910.0410.229.8410.1610.16285,102
Sep 20, 201910.1110.2610.0510.1510.15556,658
Sep 19, 201910.2010.3210.0710.1610.16315,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...