CARE.COM INC Historical Data - CRCM

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
CHART Trader
Monthly Subscription
for only
$30.66
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.06 -0.35% 16.85 17.125 16.618 16.96 16.91 13:24:45
more quote information »

CRCM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week18.0718.616.61817.5656115k131k122k-1.22-6.75%
1 Month1818.9516.3517.730359k359k180k-1.15-6.39%
3 Months20.1722.4216.3518.865359k2M252k-3.32-16.46%
6 Months22.0822.9516.3519.463659k2M233k-5.23-23.69%
1 Year19.2322.9515.14118.868859k2M232k-2.38-12.38%
3 Years5.9922.954.915.098411k2M184k10.86181.30%
5 Years21.2129.254.8914.373311k7M176k-4.36-20.56%

CRCM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 07 201816.91-0.62-3.54%16.64999917.74123,982
Dec 06 201817.530.000.00%17.0217.56119,557
Dec 04 201817.53-0.82-4.47%17.4218.60131,273
Dec 03 201818.35+0.40+2.23%17.800118.37114,993
Nov 30 201817.95+0.40+2.28%17.384418.00250,012
Nov 29 201817.55-0.03-0.17%17.3517.69185,317
Nov 28 201817.58+0.57+3.35%16.9717.69213,324
Nov 27 201817.01-1.18-6.49%16.3517.35359,153
Nov 26 201818.19+0.55+3.12%17.7418.26111,386
Nov 23 201817.64+0.05+0.28%17.4817.9258,670
Nov 21 201817.59+0.53+3.11%16.8017.67132,087
Nov 20 201817.06-0.24-1.39%16.6917.38251,585
Nov 19 201817.30-1.29-6.94%17.1518.40335,138
Nov 16 201818.59-0.04-0.21%18.0618.71142,012
Nov 15 201818.63-0.07-0.37%18.2018.87136,944
Nov 14 201818.70+0.52+2.86%18.5718.95145,835
Nov 13 201818.18-0.29-1.54%17.9618.61243,658
Nov 12 201818.465+0.36+1.96%17.88518.54189,157
See More Historical Prices »
Your Recent History
NYSE
CRCM
CARE.COM I..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20181210 18:39:47