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 +0% 20.41 - - - 20.41 07:00:07
more quote information »

CRCM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week19.3420.6119.3420.1930178k291k235k1.075.53%
1 Month19.0820.6118.1619.5997135k694k272k1.336.97%
3 Months20.722.2417.09419.576271k852k207k-0.29-1.40%
6 Months18.3622.9515.14119.200262k852k215k2.0511.17%
1 Year13.522.9513.1518.570361k955k241k6.9151.19%
3 Years5.3422.954.8914.393511k2M171k15.07282.21%
5 Years21.2129.254.8914.067311k7M172k-0.8-3.77%

CRCM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 201820.42-0.15-0.73%20.2620.60269,149
Sep 18 201820.57+0.47+2.34%20.228420.61219,860
Sep 17 201820.10-0.10-0.50%19.7720.40177,832
Sep 14 201820.20+0.45+2.28%19.7520.40219,060
Sep 13 201819.75+0.49+2.54%19.3419.85291,213
Sep 12 201819.26-0.94-4.65%18.1620.14693,540
Sep 11 201820.20+0.40+2.02%19.5920.23297,341
Sep 10 201819.80-0.01-0.05%19.7019.90156,049
Sep 07 201819.81+0.21+1.07%19.3819.84203,011
Sep 06 201819.60+0.46+2.40%18.8819.66369,903
Sep 05 201819.14-0.17-0.88%18.1619.19300,959
Sep 04 201819.31-0.12-0.62%19.01919.45142,630
Aug 31 201819.43+0.44+2.32%18.9319.49305,011
Aug 30 201818.99-0.15-0.78%18.8719.335258,274
Aug 29 201819.14-0.36-1.85%18.8519.69482,614
Aug 28 201819.50+0.10+0.52%19.1419.58135,160
Aug 27 201819.40-0.30-1.52%19.1519.71291,560
Aug 24 201819.70+0.42+2.18%19.4219.92193,130
Aug 23 201819.28+0.20+1.05%18.8719.53163,043
Aug 22 201819.08-0.11-0.57%18.8319.45188,970
Aug 21 201819.19+0.26+1.37%18.7519.395161,264
Aug 20 201818.93+0.14+0.75%18.6919.00105,099
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:31 V: D:20180920 11:31:14