Care.com Inc (NY: CRCM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.200	6.210	6.000	6.160	185,428	-0.02(-0.32%)
May 28, 2015	6.190	6.190	6.130	6.180	46,561	-0.03(-0.48%)
May 27, 2015	6.300	6.300	6.110	6.210	108,310	-0.04(-0.64%)
May 26, 2015	6.080	6.290	6.040	6.250	113,657	+0.09(+1.46%)
May 22, 2015	6.230	6.160	6.160	6.160	96,500	+0.00(+0.00%)
May 21, 2015	6.230	6.250	5.990	6.160	103,069	-0.06(-0.96%)
May 20, 2015	6.140	6.260	5.657	6.220	252,707	+0.04(+0.65%)
May 19, 2015	6.170	6.250	6.130	6.180	146,926	+0.00(+0.00%)
May 18, 2015	6.180	6.280	6.180	6.180	148,297	-0.06(-0.96%)
May 15, 2015	6.190	6.330	6.190	6.240	216,446	-0.02(-0.32%)
May 14, 2015	6.290	6.400	6.220	6.260	145,226	-0.02(-0.32%)
May 13, 2015	6.300	6.330	6.100	6.280	149,278	+0.02(+0.32%)
May 12, 2015	6.200	6.440	6.200	6.260	208,801	-0.17(-2.64%)
May 11, 2015	6.300	6.540	6.300	6.430	125,070	+0.13(+2.06%)
May 08, 2015	6.410	6.510	6.300	6.300	56,252	-0.04(-0.63%)
May 07, 2015	6.310	6.490	6.250	6.340	88,632	+0.03(+0.48%)
May 06, 2015	6.270	6.340	6.270	6.310	106,491	-0.02(-0.32%)
May 05, 2015	6.300	6.360	6.250	6.330	90,609	+0.03(+0.48%)
May 04, 2015	6.320	6.400	6.290	6.300	61,311	-0.02(-0.32%)
May 01, 2015	6.450	6.560	6.230	6.320	99,123	-0.10(-1.56%)
Apr 30, 2015	6.670	6.670	6.290	6.420	177,128	-0.29(-4.32%)
Apr 29, 2015	6.770	6.810	6.690	6.710	74,506	-0.06(-0.89%)
Apr 28, 2015	6.800	6.840	6.750	6.770	66,336	-0.02(-0.29%)
Apr 27, 2015	6.790	6.900	6.760	6.790	97,469	-0.01(-0.15%)
Apr 24, 2015	6.830	6.860	6.770	6.800	144,820	-0.01(-0.15%)
Apr 23, 2015	6.820	6.840	6.760	6.810	109,942	-0.01(-0.15%)
Apr 22, 2015	7.060	7.126	6.750	6.820	215,381	-0.16(-2.29%)
Apr 21, 2015	6.740	7.000	6.680	6.980	748,412	+0.29(+4.33%)
Apr 20, 2015	6.810	6.810	6.680	6.690	93,375	-0.12(-1.76%)
Apr 17, 2015	6.850	6.900	6.650	6.810	83,364	-0.06(-0.87%)
Apr 16, 2015	6.930	6.990	6.830	6.870	83,969	-0.11(-1.58%)
Apr 15, 2015	7.040	7.040	6.930	6.980	97,801	-0.01(-0.14%)
Apr 14, 2015	6.950	7.040	6.850	6.990	94,475	+0.00(+0.00%)
Apr 13, 2015	7.040	7.040	6.950	6.990	58,136	-0.05(-0.71%)
Apr 10, 2015	7.050	7.070	7.020	7.040	31,931	+0.01(+0.14%)
Apr 09, 2015	7.000	7.230	6.960	7.030	67,915	-0.09(-1.26%)
Apr 08, 2015	7.070	7.490	6.960	7.120	93,685	+0.05(+0.71%)
Apr 07, 2015	7.080	7.160	6.990	7.070	108,572	-0.03(-0.42%)
Apr 06, 2015	7.410	7.410	7.055	7.100	84,683	-0.32(-4.31%)
Apr 02, 2015	7.250	7.420	7.420	7.420	155,700	+0.24(+3.34%)
Apr 01, 2015	7.590	7.590	7.150	7.180	166,157	-0.40(-5.28%)
Mar 31, 2015	7.800	7.800	7.560	7.580	86,311	-0.20(-2.57%)
Mar 30, 2015	7.950	8.000	7.710	7.780	282,323	-0.15(-1.89%)
Mar 27, 2015	7.680	7.980	7.420	7.930	187,878	+0.20(+2.59%)
Mar 26, 2015	7.770	7.885	7.660	7.730	196,007	-0.06(-0.77%)
Mar 25, 2015	7.850	7.870	7.600	7.790	179,051	+0.01(+0.13%)
Mar 24, 2015	7.730	7.870	7.665	7.780	100,478	+0.06(+0.78%)
Mar 23, 2015	7.790	7.790	7.380	7.720	88,514	-0.07(-0.90%)
Mar 20, 2015	7.570	7.890	7.180	7.790	352,660	+0.02(+0.26%)
Mar 19, 2015	6.690	7.770	6.500	7.770	589,103	+0.40(+5.43%)
Mar 18, 2015	7.150	7.480	7.100	7.370	114,342	+0.28(+3.95%)
Mar 17, 2015	7.150	7.200	7.010	7.090	107,909	-0.08(-1.12%)
Mar 16, 2015	7.500	7.631	7.150	7.170	54,236	-0.26(-3.50%)
Mar 13, 2015	7.430	7.600	7.350	7.430	49,952	+0.04(+0.54%)
Mar 12, 2015	7.650	7.780	7.260	7.390	62,487	-0.23(-3.02%)
Mar 11, 2015	7.550	7.640	7.430	7.620	56,224	+0.17(+2.28%)
Mar 10, 2015	7.740	7.960	7.310	7.450	57,721	-0.29(-3.75%)
Mar 09, 2015	7.730	7.780	7.630	7.740	34,542	+0.01(+0.13%)
Mar 06, 2015	7.530	7.780	7.290	7.730	57,640	+0.19(+2.52%)
Mar 05, 2015	7.700	7.820	7.540	7.540	53,825	-0.13(-1.69%)
Mar 04, 2015	7.760	7.850	7.610	7.670	51,347	-0.10(-1.29%)
Mar 03, 2015	7.980	8.000	7.750	7.770	100,428	-0.21(-2.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.