CARE.COM INC Historical Data - CRCM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Care.Com, Inc. CRCM NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.28 -1.28% 21.58 21.9284 21.44 21.88 21.86 16:00:00
more quote information »

CRCM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week21.4822.0121.0321.558389k177k132k0.10.47%
1 Month21.9722.9520.121.518380k232k156k-0.39-1.78%
3 Months16.2722.9515.14120.119872k765k207k5.3132.64%
6 Months19.3522.9515.14118.806562k765k218k2.2311.52%
1 Year15.0222.9512.817.962561k955k227k6.5643.68%
3 Years6.3622.954.8913.635111k2M164k15.22239.31%
5 Years21.2129.254.8913.773811k7M170k0.371.74%

CRCM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 13 201821.58-0.27-1.24%21.4421.928471,124
Jul 12 201821.85+0.67+3.16%21.2222.01175,205
Jul 11 201821.18+0.06+0.28%21.0321.4589,425
Jul 10 201821.12-0.82-3.74%21.0621.98176,915
Jul 09 201821.94+0.23+1.06%21.6621.99118,028
Jul 06 201821.71+0.24+1.12%21.2721.83100,183
Jul 05 201821.47+0.56+2.68%20.8121.57198,147
Jul 03 201820.91-0.26-1.23%20.8721.4080,051
Jul 02 201821.17+0.30+1.44%20.1021.21106,715
Jun 29 201820.870.000.00%20.7421.32145,146
Jun 28 201820.87+0.06+0.29%20.1720.90232,359
Jun 27 201820.81-0.64-2.98%20.8021.51130,592
Jun 26 201821.45+0.26+1.23%21.1221.57157,590
Jun 25 201821.19-0.20-0.94%20.8021.35211,218
Jun 22 201821.39-0.36-1.66%21.2322.03200,017
Jun 21 201821.75-0.66-2.95%21.7322.59168,698
Jun 20 201822.41+0.16+0.72%22.2922.95175,165
Jun 19 201822.25-0.13-0.58%21.7622.30159,841
Jun 18 201822.38+0.44+2.01%21.69522.43134,795
Jun 15 201821.94-0.14-0.63%21.8322.26198,163
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180715 20:46:26