Care.com Inc (NY: CRCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	6.020	6.060	5.940	6.000	52,560	+0.01(+0.17%)
Jul 30, 2015	5.870	6.020	5.830	5.990	53,586	+0.08(+1.35%)
Jul 29, 2015	6.050	6.120	5.850	5.910	61,025	-0.08(-1.34%)
Jul 28, 2015	5.980	6.020	5.860	5.990	104,781	+0.01(+0.17%)
Jul 27, 2015	5.960	6.023	5.880	5.980	129,820	+0.01(+0.17%)
Jul 24, 2015	6.170	6.227	5.960	5.970	58,438	-0.23(-3.71%)
Jul 23, 2015	6.230	6.380	6.035	6.200	110,235	+0.00(+0.00%)
Jul 22, 2015	6.150	6.410	6.130	6.200	92,260	+0.00(+0.00%)
Jul 21, 2015	6.170	6.370	5.980	6.200	118,463	+0.04(+0.65%)
Jul 20, 2015	6.260	6.370	6.000	6.160	83,061	-0.12(-1.91%)
Jul 17, 2015	6.360	6.380	6.190	6.280	64,994	-0.03(-0.48%)
Jul 16, 2015	6.310	6.400	6.190	6.310	129,079	+0.05(+0.80%)
Jul 15, 2015	6.490	6.490	6.240	6.260	49,491	-0.29(-4.43%)
Jul 14, 2015	6.560	6.670	6.400	6.550	146,087	-0.07(-1.06%)
Jul 13, 2015	6.560	6.790	6.560	6.620	112,710	+0.12(+1.85%)
Jul 10, 2015	6.220	6.540	6.170	6.500	65,977	+0.33(+5.35%)
Jul 09, 2015	6.150	6.190	6.090	6.170	49,919	+0.08(+1.31%)
Jul 08, 2015	6.140	6.240	6.005	6.090	72,839	-0.08(-1.30%)
Jul 07, 2015	5.930	6.190	5.865	6.170	105,609	+0.18(+3.01%)
Jul 06, 2015	5.800	6.190	5.760	5.990	115,588	+0.14(+2.39%)
Jul 02, 2015	5.850	5.850	5.850	5.850	85,100	+0.02(+0.34%)
Jul 01, 2015	5.890	5.940	5.730	5.830	163,916	-0.09(-1.52%)
Jun 30, 2015	5.750	5.980	5.610	5.920	204,688	+0.22(+3.86%)
Jun 29, 2015	6.130	6.240	5.700	5.700	199,324	-0.46(-7.47%)
Jun 26, 2015	6.350	6.350	6.020	6.160	983,403	-0.15(-2.38%)
Jun 25, 2015	6.220	6.410	6.000	6.310	290,716	+0.08(+1.28%)
Jun 24, 2015	6.200	6.360	6.030	6.230	186,891	-0.02(-0.32%)
Jun 23, 2015	6.150	6.480	5.950	6.250	248,514	+0.11(+1.79%)
Jun 22, 2015	6.070	6.260	5.990	6.140	154,928	+0.12(+1.99%)
Jun 19, 2015	6.330	6.330	5.860	6.020	241,118	-0.23(-3.68%)
Jun 18, 2015	6.300	6.390	6.020	6.250	158,929	-0.07(-1.11%)
Jun 17, 2015	6.560	6.580	6.030	6.320	204,809	-0.23(-3.51%)
Jun 16, 2015	6.500	6.740	6.350	6.550	204,737	+0.02(+0.31%)
Jun 15, 2015	5.990	6.580	5.900	6.530	332,022	+0.53(+8.83%)
Jun 12, 2015	5.990	6.050	5.960	6.000	99,320	-0.02(-0.33%)
Jun 11, 2015	6.170	6.190	5.920	6.020	187,763	-0.15(-2.43%)
Jun 10, 2015	6.160	6.260	5.950	6.170	140,973	+0.06(+0.98%)
Jun 09, 2015	6.250	6.250	6.025	6.110	102,930	-0.12(-1.93%)
Jun 08, 2015	6.030	6.330	5.854	6.230	216,472	+0.21(+3.49%)
Jun 05, 2015	6.030	6.100	6.000	6.020	220,061	-0.04(-0.66%)
Jun 04, 2015	6.060	6.090	5.990	6.060	165,158	+0.00(+0.00%)
Jun 03, 2015	6.100	6.100	6.000	6.060	228,889	-0.03(-0.49%)
Jun 02, 2015	6.090	6.100	5.990	6.090	116,630	-0.01(-0.16%)
Jun 01, 2015	6.160	6.160	5.940	6.100	126,663	-0.06(-0.97%)
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%)