Care.com Stock Price History, CRCM Historical Prices

Add to My Stocks
$18.79 $0.2 (1.08%) CRCM stock closing price Aug 17, 2018 (Closing)

View and download Care.com stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Care.com P/E ratio, and PS ratio. The stock price was at a 5 year high of $28.71 on Jan 31, 2014 as seen from Care.com stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 18.57 18.88 18.5 18.79 163,314 93.95 3.16
2018-08-16 18.56 18.81 18.34 18.59 153,062 92.95 3.12
2018-08-14 18.15 18.75 18.15 18.48 146,381 92.4 3.11
2018-08-13 18.15 18.25 17.86 18.21 318,816 91.05 3.06
2018-08-09 18.02 18.39 18 18.07 94,113 90.35 3.04
2018-08-07 18.58 18.85 18.19 18.21 116,757 91.05 3.06
2018-08-06 18.56 18.78 18.36 18.58 90,797 92.9 3.12
2018-08-03 18.85 19.01 18.31 18.5 168,035 92.5 3.1
2018-08-02 18.52 19.1 18.41 18.87 272,876 94.35 3.17
2018-08-01 18.02 18.77 17.71 18.66 401,377 93.3 3.13
2018-07-31 17.5 18.72 17.5 18.02 568,720 69.31 3.09
2018-07-27 22.04 22.04 20.54 20.76 229,738 79.85 3.56
2018-07-26 22.1 22.16 21.57 22.02 155,460 84.69 3.78
2018-07-25 21.36 22.24 21.3 22.12 198,813 85.08 3.8
2018-07-24 21.37 22.12 21.14 21.35 199,311 82.12 3.66
2018-07-23 21.28 21.67 21.01 21.22 111,494 81.62 3.64
2018-07-20 21.25 21.66 21.14 21.22 152,040 81.62 3.64
2018-07-18 21.54 21.54 21.07 21.12 98,616 81.23 3.62
2018-07-17 21.24 21.8 21.16 21.58 100,010 83 3.7
2018-07-12 21.31 22.01 21.22 21.86 190,281 84.08 3.75
2018-07-11 21.03 21.45 21.03 21.19 95,642 81.5 3.64
2018-07-10 21.98 21.98 21.06 21.14 185,782 81.31 3.63
2018-07-09 21.8 21.99 21.66 21.94 129,330 84.39 3.76
2018-07-06 21.48 21.83 21.27 21.69 109,634 83.42 3.72
2018-07-05 21.04 21.57 20.81 21.46 209,183 82.54 3.68
2018-07-03 21.3 21.4 20.87 20.91 80,051 80.42 3.59
2018-07-02 20.69 21.21 20.1 21.18 116,591 81.46 3.63
2018-06-29 21.04 21.32 20.74 20.88 218,242 80.31 3.58
2018-06-28 20.7 20.9 20.17 20.86 245,165 80.23 3.58
2018-06-27 21.46 21.51 20.8 20.81 141,944 80.04 3.57
2018-06-26 21.15 21.57 21.12 21.44 169,370 82.46 3.68
2018-06-25 21.28 21.35 20.8 21.19 229,557 81.5 3.64
2018-06-22 21.86 22.03 21.23 21.39 783,971 82.27 3.67
2018-06-21 22.39 22.59 21.73 21.75 205,799 83.65 3.73
2018-06-20 22.29 22.95 22.29 22.4 180,207 86.15 3.84
2018-06-19 22.17 22.3 21.76 22.25 166,376 85.58 3.82
2018-06-18 21.75 22.43 21.7 22.37 146,720 86.04 3.84
2018-06-15 21.97 22.26 21.83 21.93 218,649 84.35 3.76
2018-06-14 22.23 22.3 21.64 22.08 277,963 84.92 3.79
2018-06-13 21.75 22.48 21.61 22.24 602,022 85.54 3.82
2018-06-12 21.71 21.86 21.25 21.76 285,326 83.69 3.73
2018-06-11 22.08 22.37 20.7 21.75 685,682 83.65 3.73
2018-06-08 21.97 22.54 21.96 22.08 262,199 84.92 3.79
2018-06-07 22.76 22.92 21.92 22.08 243,670 84.92 3.79
2018-06-06 22.48 22.85 22.46 22.73 235,933 87.42 3.9
2018-06-05 21.98 22.52 21.98 22.49 369,445 86.5 3.86
2018-06-04 21.21 22.01 20.86 21.9 315,865 84.23 3.76
2018-06-01 20.93 21.36 20.51 21.15 295,500 81.35 3.63
2018-05-31 20.81 20.89 20.5 20.74 243,189 79.77 3.56
2018-05-30 20.41 20.96 20.27 20.79 291,895 79.96 3.57
2018-05-29 20.15 20.59 20 20.27 293,970 77.96 3.48
2018-05-28 0 0 0 20.35 0 - -
2018-05-25 19.51 20.36 19.45 20.35 297,878 78.27 3.49
2018-05-24 19.1 19.65 18.92 19.44 266,112 74.77 3.34
2018-05-23 18.56 19.17 18.5 19.1 148,861 73.46 3.28
2018-05-22 18.9 18.92 18.6 18.7 139,255 71.92 3.21
2018-05-21 18.87 19 18.69 18.9 130,852 72.69 3.24
2018-05-18 18.64 18.87 18.49 18.79 145,582 72.27 3.22
2018-05-17 18.52 18.63 18.23 18.58 132,024 71.46 3.19
2018-05-16 18.19 18.58 18.14 18.47 131,558 71.04 3.17
2018-05-15 18.56 18.56 18.08 18.18 153,452 69.92 3.12
2018-05-14 18.58 18.8 18.58 18.63 161,443 71.65 3.2
2018-05-11 18.35 18.77 18.34 18.52 188,074 71.23 3.18
2018-05-10 18.03 18.92 18.03 18.6 256,522 71.54 3.19
2018-05-09 19.05 19.08 17.42 17.98 403,503 69.15 3.08
2018-05-08 16.86 19.22 16 18.92 792,723 86 3.28
2018-05-07 15.69 15.92 15.69 15.86 174,800 72.09 2.75
2018-05-04 15.54 15.76 15.47 15.63 101,174 71.05 2.71
2018-05-03 15.51 15.66 15.25 15.6 124,382 70.91 2.71
2018-05-02 15.39 15.76 15.35 15.59 116,783 70.86 2.7
2018-05-01 15.56 15.68 15.14 15.41 155,298 70.05 2.67
2018-04-30 15.73 15.83 15.51 15.6 124,525 70.91 2.71
2018-04-27 15.55 15.69 15.34 15.64 169,523 71.09 2.71
2018-04-26 15.85 15.88 15.5 15.55 310,444 70.68 2.7
2018-04-25 16.13 16.29 15.7 15.79 160,988 71.77 2.74
2018-04-24 16.18 16.24 16 16.13 114,052 73.32 2.8
2018-04-23 16.26 16.26 16.04 16.1 93,151 73.18 2.79
2018-04-20 16.27 16.4 16.17 16.24 81,430 73.82 2.82
2018-04-19 16.41 16.53 16.22 16.32 66,637 74.18 2.83
2018-04-18 16.48 16.53 16.01 16.45 185,436 74.77 2.85
2018-04-17 16.46 16.72 16.46 16.49 144,566 74.96 2.86
2018-04-16 16.03 16.43 16.03 16.36 446,808 74.36 2.84
2018-04-13 16.2 16.31 15.93 16.06 119,917 73 2.78
2018-04-12 16.23 16.38 16.1 16.11 194,418 73.23 2.79
2018-04-11 15.97 16.34 15.91 16.13 237,559 73.32 2.8
2018-04-10 16.09 16.14 15.78 16.01 162,122 72.77 2.78
2018-04-09 16.09 16.27 15.86 15.9 207,447 72.27 2.76
2018-04-06 16.08 16.32 15.89 15.92 198,139 72.36 2.76
2018-04-05 16 16.29 15.86 16.16 192,194 73.46 2.8
Get more Data

Care.com Stock History Chart

View CRCM PE ratio, PS ratio stocks charts and compare with peers.
CRCM Chart
Note: Compare Care.com stock price history with the index and industry peers.

Care.com Stock Price History: Past 5 years

Max Stock Price28.71Jan 31,2014
Min Stock Price5.01Sep 28,2015
Avg Stock Price11.44

Care.com Historical PE ratio: Past 5 years

Max PE Ratio170.5Nov 02,2017
Min PE Ratio66.73Jul 30,2018
Avg PE Ratio108.4

Care.com Historical PS ratio: Past 5 years

Max PS Ratio3.9Jun 06,2018
Min PS Ratio1.13Feb 05,2016
Avg PS Ratio2.2

CRCM Industry Peers

Company Price Change (%)
Container Store (TCS)11.280.13 (1.17%)
Essendant Inc (ESND)15.080.28 (1.89%)
Barnes & Noble Education (BNED)6.420.18 (2.88%)
Natural Health Trends (NHTC)24.890.08 (0.32%)
Monster (MWW)3.410.06 (1.79%)
Monster (MWW)3.410.06 (1.79%)
Dhi Group (DHX)2.10.05 (2.44%)

Care.com share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Care.com stock analysis. Care.com stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 163,314 typically implies breaking news or earnings release. CRCM stock closed at $18.79 and traded with a volume of 163,314 on the last trading day. The average P/S ratio was 2.2 as can be seen from Care.com stock history.