Care.com Inc (NY: CRCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.50	19.56	18.36	18.97	621,100	+0.32(+1.72%)
Nov 29, 2017	18.46	18.80	18.14	18.65	406,913	+0.09(+0.48%)
Nov 28, 2017	18.56	18.95	18.13	18.56	457,662	-0.08(-0.43%)
Nov 27, 2017	18.55	19.00	18.38	18.64	629,804	+0.08(+0.43%)
Nov 24, 2017	18.43	18.65	17.65	18.56	188,353	+0.11(+0.60%)
Nov 22, 2017	18.03	18.56	17.75	18.45	326,665	+0.13(+0.71%)
Nov 21, 2017	18.74	18.85	17.75	18.32	674,564	-0.58(-3.07%)
Nov 20, 2017	18.11	19.35	17.85	18.90	932,640	+0.90(+5.00%)
Nov 17, 2017	18.00	18.01	17.61	18.00	272,968	-0.08(-0.44%)
Nov 16, 2017	18.08	18.66	17.95	18.08	262,477	+0.18(+1.01%)
Nov 15, 2017	17.92	18.38	17.52	17.90	191,709	-0.15(-0.83%)
Nov 14, 2017	17.64	18.18	17.56	18.05	258,273	+0.31(+1.75%)
Nov 13, 2017	18.03	18.35	17.64	17.74	271,598	-0.34(-1.88%)
Nov 10, 2017	18.60	18.70	17.30	18.08	646,831	-0.88(-4.64%)
Nov 09, 2017	18.34	19.00	18.12	18.96	297,788	+0.58(+3.16%)
Nov 08, 2017	18.32	19.18	17.75	18.38	576,177	+0.06(+0.33%)
Nov 07, 2017	19.88	20.14	17.95	18.32	863,614	-2.27(-11.02%)
Nov 06, 2017	19.63	20.88	19.62	20.59	537,284	+0.96(+4.89%)
Nov 03, 2017	17.11	19.68	17.11	19.63	717,821	+2.58(+15.13%)
Nov 02, 2017	15.15	17.10	14.47	17.05	969,530	+2.07(+13.82%)
Nov 01, 2017	15.38	15.38	14.75	14.98	170,053	-0.39(-2.54%)
Oct 31, 2017	15.21	15.39	15.02	15.37	228,738	+0.25(+1.65%)
Oct 30, 2017	15.64	15.75	14.37	15.12	632,938	-0.52(-3.32%)
Oct 27, 2017	15.34	15.66	15.26	15.64	127,398	+0.42(+2.76%)
Oct 26, 2017	15.51	15.60	15.18	15.22	97,988	-0.16(-1.04%)
Oct 25, 2017	15.30	15.62	15.02	15.38	146,472	+0.05(+0.33%)
Oct 24, 2017	15.30	15.59	15.30	15.33	103,839	+0.02(+0.13%)
Oct 23, 2017	15.44	15.45	15.23	15.31	123,577	-0.13(-0.84%)
Oct 20, 2017	15.62	15.62	15.34	15.44	62,324	-0.06(-0.39%)
Oct 19, 2017	15.55	15.57	15.27	15.50	138,344	-0.26(-1.65%)
Oct 18, 2017	15.89	15.91	15.71	15.76	104,348	-0.05(-0.32%)
Oct 17, 2017	16.20	16.20	15.78	15.81	125,945	-0.41(-2.53%)
Oct 16, 2017	16.43	16.55	16.18	16.22	91,882	-0.19(-1.16%)
Oct 13, 2017	16.81	16.86	16.33	16.41	197,910	-0.35(-2.09%)
Oct 12, 2017	16.42	16.92	16.38	16.76	141,479	+0.34(+2.07%)
Oct 11, 2017	16.37	16.45	16.26	16.42	99,561	+0.12(+0.74%)
Oct 10, 2017	16.25	16.35	16.10	16.30	96,296	+0.09(+0.56%)
Oct 09, 2017	16.48	16.61	16.08	16.21	102,138	-0.20(-1.22%)
Oct 06, 2017	16.30	16.53	16.12	16.41	95,770	+0.11(+0.67%)
Oct 05, 2017	16.31	16.41	16.16	16.30	82,608	+0.01(+0.06%)
Oct 04, 2017	16.43	16.43	16.19	16.29	117,139	-0.07(-0.43%)
Oct 03, 2017	16.12	16.43	16.12	16.36	183,221	+0.27(+1.68%)
Oct 02, 2017	16.05	16.19	15.86	16.09	144,340	+0.20(+1.26%)
Sep 29, 2017	15.80	15.99	15.63	15.89	181,287	+0.08(+0.51%)
Sep 28, 2017	15.67	15.90	15.31	15.81	243,006	+0.06(+0.38%)
Sep 27, 2017	14.90	15.75	14.90	15.75	286,855	+0.93(+6.28%)
Sep 26, 2017	14.54	14.83	14.46	14.82	132,950	+0.36(+2.49%)
Sep 25, 2017	14.41	14.51	14.18	14.46	186,111	+0.03(+0.21%)
Sep 22, 2017	13.86	14.44	13.86	14.43	131,092	+0.54(+3.89%)
Sep 21, 2017	13.50	13.99	13.15	13.89	300,790	+0.28(+2.06%)
Sep 20, 2017	14.11	14.19	13.57	13.61	194,457	-0.61(-4.29%)
Sep 19, 2017	14.59	14.65	14.15	14.22	124,667	-0.37(-2.54%)
Sep 18, 2017	14.57	14.88	14.55	14.59	93,814	+0.10(+0.69%)
Sep 15, 2017	14.33	14.57	14.28	14.49	213,443	+0.12(+0.84%)
Sep 14, 2017	14.48	14.66	14.25	14.37	142,210	-0.17(-1.17%)
Sep 13, 2017	14.70	14.84	14.50	14.54	116,037	-0.24(-1.62%)
Sep 12, 2017	14.60	14.88	14.41	14.78	175,229	+0.16(+1.09%)
Sep 11, 2017	14.54	14.78	14.54	14.62	101,819	+0.13(+0.90%)
Sep 08, 2017	14.66	14.77	14.46	14.49	96,356	-0.20(-1.36%)
Sep 07, 2017	14.85	14.89	14.65	14.69	106,589	-0.13(-0.88%)
Sep 06, 2017	14.99	15.05	14.60	14.82	113,877	-0.16(-1.07%)
Sep 05, 2017	15.13	15.15	14.81	14.98	123,554	-0.15(-0.99%)