Cara Therapeutics (NQ: CARA )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.05 9.970 9.970 9.970 186,800 +0.02(+0.20%)
Dec 30, 2014 10.00 10.05 9.910 9.950 137,312 +0.00(+0.00%)
Dec 29, 2014 9.800 10.09 9.790 9.950 138,306 +0.03(+0.30%)
Dec 26, 2014 9.850 9.980 9.720 9.920 65,602 +0.14(+1.43%)
Dec 24, 2014 9.820 9.780 9.780 9.780 28,900 +0.02(+0.20%)
Dec 23, 2014 9.980 9.990 9.600 9.760 111,760 -0.23(-2.30%)
Dec 22, 2014 9.990 10.05 9.820 9.990 113,745 -0.01(-0.10%)
Dec 19, 2014 9.890 10.00 9.680 10.00 616,747 +0.10(+1.01%)
Dec 18, 2014 10.00 10.09 9.680 9.900 182,059 -0.07(-0.70%)
Dec 17, 2014 9.700 10.42 9.690 9.970 108,967 +0.43(+4.51%)
Dec 16, 2014 9.750 9.750 9.340 9.540 47,227 -0.19(-1.95%)
Dec 15, 2014 9.940 9.970 9.630 9.730 75,997 -0.21(-2.11%)
Dec 12, 2014 9.950 10.07 9.760 9.940 53,440 -0.06(-0.60%)
Dec 11, 2014 10.03 10.09 9.910 10.00 127,361 -0.01(-0.10%)
Dec 10, 2014 9.980 10.09 9.318 10.01 61,694 +0.03(+0.30%)
Dec 09, 2014 10.00 10.18 9.820 9.980 275,942 +0.13(+1.32%)
Dec 08, 2014 10.01 10.01 9.590 9.850 74,333 -0.14(-1.40%)
Dec 05, 2014 9.480 10.25 9.480 9.990 243,911 +0.57(+6.05%)
Dec 04, 2014 9.360 9.450 9.290 9.420 62,010 +0.09(+0.96%)
Dec 03, 2014 9.300 9.470 9.260 9.330 35,604 +0.04(+0.43%)
Dec 02, 2014 8.970 9.445 8.920 9.290 63,373 +0.55(+6.29%)
Dec 01, 2014 9.020 9.200 8.620 8.740 64,981 -0.50(-5.41%)
Nov 28, 2014 9.430 9.480 9.240 9.240 17,732 -0.18(-1.91%)
Nov 26, 2014 9.360 9.420 9.420 9.420 57,400 +0.03(+0.32%)
Nov 25, 2014 9.400 9.500 9.210 9.390 102,428 +0.01(+0.11%)
Nov 24, 2014 9.000 9.410 9.000 9.380 180,135 +0.43(+4.75%)
Nov 21, 2014 9.090 9.090 8.920 8.955 100,862 -0.06(-0.72%)
Nov 20, 2014 8.900 9.190 8.800 9.020 74,525 +0.13(+1.46%)
Nov 19, 2014 9.160 9.160 8.800 8.890 189,651 -0.23(-2.52%)
Nov 18, 2014 8.940 9.130 8.910 9.120 132,689 +0.26(+2.93%)
Nov 17, 2014 8.300 8.950 8.250 8.860 191,086 +0.46(+5.48%)
Nov 14, 2014 8.020 8.470 7.990 8.400 102,304 +0.34(+4.22%)
Nov 13, 2014 8.050 8.224 7.990 8.060 137,930 -0.02(-0.25%)
Nov 12, 2014 8.460 8.460 7.825 8.080 190,392 -0.40(-4.72%)
Nov 11, 2014 8.690 8.900 8.340 8.480 62,983 -0.27(-3.09%)
Nov 10, 2014 8.720 8.850 8.550 8.750 40,304 +0.09(+1.04%)
Nov 07, 2014 8.570 8.750 8.570 8.660 37,974 +0.05(+0.58%)
Nov 06, 2014 8.750 8.800 8.520 8.610 89,723 -0.18(-2.05%)
Nov 05, 2014 9.140 9.140 8.760 8.790 46,868 -0.25(-2.77%)
Nov 04, 2014 8.880 9.150 8.565 9.040 92,315 +0.16(+1.80%)
Nov 03, 2014 9.020 9.070 8.600 8.880 76,625 -0.13(-1.44%)
Oct 31, 2014 9.330 9.550 8.950 9.010 96,987 -0.18(-1.96%)
Oct 30, 2014 9.200 9.730 8.800 9.190 275,569 -0.01(-0.11%)
Oct 29, 2014 10.26 10.57 8.760 9.200 1,463,410 +0.55(+6.36%)
Oct 28, 2014 8.090 8.762 8.090 8.650 44,470 +0.58(+7.19%)
Oct 27, 2014 7.970 8.170 7.760 8.070 28,077 -0.09(-1.10%)
Oct 24, 2014 8.200 8.200 7.870 8.160 57,523 -0.02(-0.24%)
Oct 23, 2014 7.810 8.250 7.760 8.180 41,148 +0.42(+5.41%)
Oct 22, 2014 8.050 8.110 7.580 7.760 70,705 -0.28(-3.48%)
Oct 21, 2014 8.320 8.440 7.920 8.040 55,909 -0.16(-1.95%)
Oct 20, 2014 8.120 8.510 8.115 8.200 23,090 +0.17(+2.12%)
Oct 17, 2014 8.500 8.540 7.910 8.030 51,181 -0.32(-3.83%)
Oct 16, 2014 8.270 8.600 8.128 8.350 81,164 -0.02(-0.24%)
Oct 15, 2014 8.060 8.410 7.960 8.370 47,289 +0.21(+2.57%)
Oct 14, 2014 8.060 8.220 7.930 8.160 27,666 +0.19(+2.38%)
Oct 13, 2014 7.960 8.135 7.530 7.970 34,424 +0.05(+0.63%)
Oct 10, 2014 7.830 8.230 7.800 7.920 39,679 +0.04(+0.51%)
Oct 09, 2014 7.860 8.010 7.620 7.880 108,186 +0.06(+0.77%)
Oct 08, 2014 7.920 7.920 7.530 7.820 143,130 -0.10(-1.26%)
Oct 07, 2014 7.970 8.070 7.830 7.920 103,207 -0.11(-1.37%)
Oct 06, 2014 8.310 8.310 7.920 8.030 63,686 -0.23(-2.78%)
Oct 03, 2014 8.340 8.360 8.230 8.260 49,803 +0.02(+0.24%)
Oct 02, 2014 8.100 8.492 7.900 8.240 54,462 +0.14(+1.73%)
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.