Care.com Stock Price History, CRCM Historical Prices

Add to My Stocks
$18.9 $0.11 (0.59%) CRCM stock closing price May 21, 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
2018-05-18 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
2018-05-11 18.35 18.77 18.34 18.52 188,074 71.23 3.14
2018-05-10 18.03 18.92 18.03 18.6 256,522 84.55 3.23
2018-05-09 19.05 19.09 17.42 17.98 403,503 81.73 3.12
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
2018-04-04 15.57 15.89 15.45 15.84 463,702 72 2.75
2018-04-03 16.11 16.26 15.72 15.85 219,582 72.05 2.75
2018-04-02 16.28 16.69 15.85 16.02 331,891 72.82 2.78
2018-03-29 16.44 16.71 15.8 16.27 774,767 73.96 2.82
2018-03-28 16.66 16.81 16.05 16.3 363,469 74.09 2.83
2018-03-27 17.89 17.89 16.64 16.78 319,248 76.27 2.91
2018-03-26 17.75 17.95 17.36 17.87 220,910 81.23 3.1
2018-03-23 18.15 18.15 17.51 17.51 247,307 79.59 3.04
2018-03-22 18.36 18.49 18.17 18.18 153,682 82.64 3.15
2018-03-21 18.31 18.66 18.28 18.46 156,668 83.91 3.2
2018-03-20 18.4 18.48 18.1 18.29 195,093 83.14 3.17
2018-03-19 18.54 18.54 18.06 18.36 155,958 83.46 3.18
2018-03-16 18.58 18.85 18.44 18.61 198,382 84.59 3.23
2018-03-15 18.67 18.82 18.38 18.5 526,580 84.09 3.21
2018-03-14 18.46 18.68 17.83 18.61 283,378 84.59 3.23
2018-03-13 18.82 18.82 18.37 18.4 154,582 83.64 3.19
2018-03-12 18.97 19.08 18.66 18.71 161,528 85.05 3.24
2018-03-09 19.08 19.19 18.85 18.97 151,047 86.23 3.29
2018-03-08 19.02 19.09 18.73 18.96 160,810 86.18 3.29
2018-03-07 18.43 19.29 18.43 19 390,606 86.36 3.29
2018-03-06 18.18 18.62 18.03 18.57 195,616 84.41 3.22
2018-03-05 18.12 18.39 17.68 18.16 281,119 82.55 3.15
2018-03-02 17.7 18.22 17.61 18.13 191,421 82.41 3.14
2018-03-01 17.95 17.96 17.35 17.77 345,957 80.77 3.08
2018-02-28 17.74 18.4 17.51 17.88 357,964 81.27 3.1
2018-02-27 19.32 19.45 16.06 17.4 694,542 116 2.99
2018-02-26 18.68 18.97 18.6 18.77 282,977 125.13 3.23
2018-02-23 18.64 18.78 18.21 18.56 209,264 123.73 3.19
2018-02-22 18.36 18.85 18.31 18.56 293,041 123.73 3.19
2018-02-21 17.75 18.43 17.75 18.31 230,863 122.07 3.15
2018-02-20 17.23 17.72 17.23 17.66 201,158 117.73 3.04
2018-02-19 0 0 0 17.35 0 - -
2018-02-16 17.2 17.68 17.2 17.35 176,081 115.67 2.98
2018-02-15 17.37 17.44 17.05 17.26 206,689 115.07 2.97
2018-02-14 16.83 17.72 16.83 17.26 253,956 115.07 2.97
2018-02-13 16.84 17.07 16.75 16.95 139,654 113 2.92
2018-02-12 17.02 17.17 16.71 16.9 140,860 112.67 2.91
2018-02-09 17.09 17.3 16.21 16.94 297,591 112.93 2.91
2018-02-08 17.55 17.62 16.89 16.9 232,981 112.67 2.91
2018-02-07 17.77 17.8 17.37 17.54 134,234 116.93 3.02
2018-02-06 17.13 17.85 16.84 17.76 234,277 118.4 3.06
2018-02-05 17.58 18.2 17.44 17.46 246,484 116.4 3
2018-02-02 18.49 18.9 17.71 17.82 246,766 118.8 3.07
2018-02-01 18.21 18.83 18.1 18.65 173,365 124.33 3.21
2018-01-31 18.45 18.82 18.17 18.34 220,757 122.27 3.16
2018-01-30 18.47 18.65 18.23 18.35 222,623 122.33 3.16
2018-01-29 19.2 19.24 18.71 18.75 160,210 125 3.23
2018-01-26 19.28 19.44 18.94 19.2 228,619 128 3.3
2018-01-25 19.01 19.19 18.83 19.15 226,542 127.67 3.29
2018-01-24 19.51 19.71 18 18.82 463,641 125.47 3.24
2018-01-23 19.16 19.78 19.05 19.46 184,993 129.73 3.35
2018-01-22 19.99 20.62 19 19.26 421,822 128.4 3.31
2018-01-19 18.99 20.29 18.91 19.96 646,297 133.07 3.43
2018-01-18 19.12 19.19 18.88 19.01 135,620 126.73 3.27
2018-01-17 19.06 19.2 18.79 19.09 185,766 127.27 3.28
2018-01-16 19.19 19.27 18.75 18.86 235,464 125.73 3.24
2018-01-15 0 0 0 19.16 0 - -
2018-01-12 19.35 19.42 19.15 19.16 137,511 127.73 3.3
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 Price10.92

Care.com Historical PE ratio: Past 5 years

Max PE Ratio170.5Nov 02,2017
Min PE Ratio69.92May 15,2018
Avg PE Ratio114.94

Care.com Historical PS ratio: Past 5 years

Max PS Ratio3.54Nov 06,2017
Min PS Ratio1.13Feb 05,2016
Avg PS Ratio2.11

CRCM Industry Peers

Company Price Change (%)
Vista Outdoor (VSTO)13.910.03 (0.22%)
Blackcraft Cult (BLCK)3.852.6 (208%)
Rent-a-center (RCII)10.210.08 (0.79%)
Funko Inc-a (FNKO)9.780.07 (0.72%)
Monster (MWW)3.410.06 (1.79%)
Monster (MWW)3.410.06 (1.79%)
Dhi Group (DHX)1.850.05 (2.63%)

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 130,852 typically implies breaking news or earnings release. CRCM stock closed at $18.9 and traded with a volume of 130,852 on the last trading day. The average P/S ratio was 2.11 as can be seen from Care.com stock history.