CARE.COM INC Historical Data - CRCM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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
  +0.03 +0.19% 16.13 16.24 16 16.18 16.1 15:59:56
more quote information »

CRCM Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week16.4616.721616.356562k180k103k-0.33-2.00%
1 Month17.8917.8915.4516.161862k482k212k-1.76-9.84%
3 Months18.4719.4515.4517.418562k679k217k-2.34-12.67%
6 Months15.320.8814.3718.058562k955k282k0.835.42%
1 Year12.0520.8811.5916.814061k1M227k4.0833.86%
3 Years6.820.884.8912.481311k2M160k9.33137.21%
5 Years21.2129.254.8913.341511k7M168k-5.08-23.95%

CRCM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 201816.1299990.01+0.06%1616.239999229,179,454,914,560
Apr 23 201816.12-0.13-0.8%16.0416.26190,486,094,544,897
Apr 20 201816.25-0.06-0.37%16.1716.4039154,296,700,108,801
Apr 19 201816.310001-0.14-0.85%16.21999916.529998133,186,935,848,961
Apr 18 201816.449998-0.04-0.24%16.0116.529998386,005,890,760,704
Apr 17 201816.4899990.13+0.79%16.45999916.719999236,712,827,551,745
Apr 16 201816.360.29+1.80%16.0316.43307,455,233,884,160
Apr 13 201816.069999-0.04-0.25%15.92499916.310001232,392,090,451,969
Apr 12 201816.11-0.02-0.12%16.116.379999399,857,160,290,304
Apr 11 201816.1299990.13+0.81%15.9116.34496,536,874,123,265
Apr 10 2018160.11+0.69%15.77999916.139999329,771,883,954,177
Apr 09 201815.889999-0.03-0.19%15.85999916.27414,786,466,611,201
Apr 06 201815.92-0.23-1.42%15.88499916.319999405,814,279,929,857
Apr 05 201816.1500010.31+1.96%15.85999916.289999391,443,319,357,441
Apr 04 201815.84-0.01-0.06%15.44999915.889999968,781,413,220,353
Apr 03 201815.849999-0.15-0.94%15.7216.255001452,762,567,442,432
Apr 02 201816-0.26-1.6%15.84999916.689998691,893,461,581,824
Mar 29 201816.26-0.03-0.18%15.816.711,035,031,283,761,152
Mar 28 201816.289999-0.5-2.98%16.04999916.809999748,359,396,622,336
Mar 27 201816.79-1.08-6.04%16.63999917.889999666,316,931,334,145
Mar 26 201817.870.35+2.00%17.358117.949899443,622,877,036,545
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:32 V: D:20180425 03:15:46