CRCM - Care.com, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201919.5419.6318.7518.7718.77295,700
Mar 21, 201919.3419.7319.3419.6119.61169,500
Mar 20, 201919.6619.8219.0219.3719.37209,300
Mar 19, 201919.4519.8719.3019.6719.67214,400
Mar 18, 201919.2019.6419.2019.4519.45363,500
Mar 15, 201919.3719.7919.1019.1619.16581,900
Mar 14, 201919.5920.0919.2619.3919.39518,500
Mar 13, 201919.5120.0419.2519.6819.68755,000
Mar 12, 201920.5320.5619.4219.4419.44776,500
Mar 11, 201922.0023.1219.4120.4820.481,467,700
Mar 08, 201922.5723.4822.5723.4123.41243,200
Mar 07, 201922.0024.3921.0022.8022.80699,200
Mar 06, 201924.8124.9624.0224.1724.17634,700
Mar 05, 201925.2225.6324.7224.8224.82435,500
Mar 04, 201925.6825.8124.8225.2125.21216,100
Mar 01, 201925.3925.6725.1425.5425.54351,100
Feb 28, 201924.6725.2824.3125.1925.19203,600
Feb 27, 201924.7525.2024.6024.7124.71112,100
Feb 26, 201924.7924.9524.4424.8624.86327,800
Feb 25, 201925.5325.6724.9224.9224.92187,600
Feb 22, 201924.9625.4424.9325.2125.21187,500
Feb 21, 201924.4524.8024.1824.7424.74168,700
Feb 20, 201924.5724.6924.3724.6124.61156,000
Feb 19, 201924.3024.9024.2524.6524.65178,400
Feb 15, 201925.0225.0724.4724.5124.51208,700
Feb 14, 201924.6225.0024.3924.9524.95262,800
Feb 13, 201924.4824.7524.3124.5724.57139,500
Feb 12, 201923.9624.5023.9024.4824.48179,600
Feb 11, 201923.8023.9223.3623.8523.85213,400
Feb 08, 201923.3223.7923.0723.6523.65120,100
Feb 07, 201923.7623.7623.3023.4223.42151,400
Feb 06, 201923.7424.1023.5423.8623.86154,100
Feb 05, 201923.9924.2223.6523.6823.68210,300
Feb 04, 201924.0024.0923.8023.9823.98211,100
Feb 01, 201923.6924.3523.6323.9323.93270,200
Jan 31, 201923.2323.8623.1623.7723.77286,400
Jan 30, 201923.4223.4822.8323.1623.16608,400
Jan 29, 201923.2923.5322.8423.1723.17274,300
Jan 28, 201923.5223.7222.9623.2523.25263,000
Jan 25, 201923.6623.8923.4023.8123.81303,300
Jan 24, 201923.4723.9723.4023.5323.53312,600
Jan 23, 201923.8423.9123.0723.3823.38399,100
Jan 22, 201923.4324.1123.4023.8823.88511,900
Jan 18, 201923.5023.6022.9523.4523.45890,000
Jan 17, 201922.5023.1722.5023.0623.06484,600
Jan 16, 201922.4222.7422.2022.6522.65292,900
Jan 15, 201921.9422.4621.7522.4222.42333,900
Jan 14, 201921.5622.2321.3821.8621.86484,100
Jan 11, 201921.4321.6721.2821.6321.63352,400
Jan 10, 201921.1221.4720.8721.4321.43308,100
Jan 09, 201921.6321.6421.3421.4121.41293,400
Jan 08, 201921.6121.8821.2421.5321.53734,800
Jan 07, 201920.5421.9820.3421.5021.50787,100
Jan 04, 201919.6220.6319.6220.5420.54685,700
Jan 03, 201919.1919.6718.9919.4519.45647,700
Jan 02, 201918.9519.5118.5819.4919.495,218,100
Dec 31, 201819.7319.9819.1019.3119.31549,800
Dec 28, 201819.2119.8918.9619.6719.67432,700
Dec 27, 201818.6319.2718.4419.2119.21519,600
Dec 26, 201817.7019.0017.4918.9618.96534,900
Dec 24, 201817.3618.2817.3617.7817.78325,900
Dec 21, 201818.3218.3217.2417.5917.59991,600
Dec 20, 201816.9117.3616.5016.8316.83186,700
Dec 19, 201817.0417.5416.8817.0417.04217,400
Dec 18, 201816.6017.1216.6016.9316.93195,900
Dec 17, 201817.0417.0416.3516.4216.42241,200
Dec 14, 201816.9917.3916.8517.0417.04165,300
Dec 13, 201817.4417.4516.8317.1417.14166,100
Dec 12, 201817.1317.6217.1317.3417.34179,400
Dec 11, 201817.1817.3516.5816.9216.92234,000
Dec 10, 201816.9617.1316.6216.9116.9195,000
Dec 07, 201817.4817.7416.6516.9116.91137,300
Dec 06, 201817.1117.5617.0217.5317.53162,800
Dec 04, 201818.2918.6017.4217.5317.53173,300
Dec 03, 201818.0718.3717.8018.3418.34148,000
Nov 30, 201817.4718.0017.3817.9217.92423,800
Nov 29, 201817.4217.6917.3517.5517.55197,100
Nov 28, 201817.1217.6916.9717.5817.58243,800
Nov 27, 201817.1717.3516.3517.0217.02412,200
Nov 26, 201817.8418.2617.7418.1818.18122,600
Nov 23, 201817.5017.9217.4817.6417.6458,700
Nov 21, 201817.2717.6716.8017.6017.60138,100
Nov 20, 201816.9817.3816.6917.0617.06260,800
Nov 19, 201818.3718.4017.1517.3017.30347,900
Nov 16, 201818.4518.7118.0618.5818.58150,500
Nov 15, 201818.6418.8718.2018.6318.63146,000
Nov 14, 201818.7418.9518.5718.7018.70193,700
Nov 13, 201818.4318.6117.9618.1818.18253,300
Nov 12, 201818.0018.5417.8918.4618.46199,000
Nov 09, 201818.8118.8516.9518.1118.11291,700
Nov 08, 201817.6619.2217.6618.8518.85318,900
Nov 07, 201817.8318.0317.4518.0018.00245,500
Nov 06, 201817.8018.1417.6417.7117.71241,600
Nov 05, 201817.9318.2517.5817.8417.84135,000
Nov 02, 201818.3318.4817.9518.1018.10107,500
Nov 01, 201817.7018.3617.4418.2918.29182,000
Oct 31, 201817.6017.9617.4017.6017.60204,200
Oct 30, 201816.7417.3816.6317.2517.25131,200
Oct 29, 201817.1117.4716.5916.7916.79110,100
Oct 26, 201816.7617.3416.5817.0117.01149,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...