Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.6610 -0.0290 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.970 7.162 6.850 6.990 854,505 +0.17(+2.49%)
Oct 28, 2016 6.980 7.069 6.630 6.820 752,942 -0.19(-2.71%)
Oct 27, 2016 7.110 7.380 6.960 7.010 753,984 -0.05(-0.71%)
Oct 26, 2016 7.500 7.590 6.920 7.060 947,911 -0.45(-5.99%)
Oct 25, 2016 7.670 7.700 7.500 7.510 510,202 -0.22(-2.85%)
Oct 24, 2016 7.970 7.970 7.660 7.730 685,619 -0.18(-2.28%)
Oct 21, 2016 7.800 8.115 7.760 7.910 605,875 +0.00(+0.00%)
Oct 20, 2016 7.580 7.980 7.580 7.910 960,630 +0.30(+3.94%)
Oct 19, 2016 7.790 7.809 7.530 7.610 681,213 -0.15(-1.93%)
Oct 18, 2016 7.830 7.910 7.705 7.760 570,149 +0.10(+1.31%)
Oct 17, 2016 7.770 7.790 7.531 7.660 945,738 -0.09(-1.16%)
Oct 14, 2016 8.130 8.220 7.630 7.750 1,798,740 -0.34(-4.20%)
Oct 13, 2016 8.000 8.310 7.770 8.090 2,673,376 +0.53(+7.01%)
Oct 12, 2016 8.110 8.110 7.510 7.560 1,521,193 -0.60(-7.35%)
Oct 11, 2016 8.600 8.800 7.850 8.160 1,308,877 -0.56(-6.42%)
Oct 10, 2016 8.800 9.000 8.650 8.720 871,003 +0.05(+0.58%)
Oct 07, 2016 8.900 9.070 8.550 8.670 1,215,936 -0.25(-2.80%)
Oct 06, 2016 9.800 9.870 8.820 8.920 2,102,582 -0.76(-7.85%)
Oct 05, 2016 8.780 9.871 8.660 9.680 2,285,520 +1.03(+11.91%)
Oct 04, 2016 8.650 8.890 8.560 8.650 1,077,182 +0.05(+0.58%)
Oct 03, 2016 8.370 8.630 8.264 8.600 982,594 +0.25(+2.99%)
Sep 30, 2016 8.150 8.400 7.830 8.350 1,589,956 +0.16(+1.95%)
Sep 29, 2016 8.560 8.580 8.120 8.190 1,078,687 -0.39(-4.55%)
Sep 28, 2016 8.830 8.900 8.080 8.580 1,922,927 -0.04(-0.46%)
Sep 27, 2016 7.860 8.720 7.800 8.620 2,625,136 +0.87(+11.23%)
Sep 26, 2016 7.390 7.940 7.350 7.750 1,167,908 +0.42(+5.73%)
Sep 23, 2016 7.520 7.660 7.270 7.330 700,201 -0.18(-2.40%)
Sep 22, 2016 7.560 7.740 7.300 7.510 1,105,447 +0.00(+0.00%)
Sep 21, 2016 7.350 7.880 7.000 7.510 2,712,803 +0.24(+3.30%)
Sep 20, 2016 6.960 7.460 6.960 7.270 1,708,440 +0.40(+5.82%)
Sep 19, 2016 6.620 7.300 6.510 6.870 2,255,579 +0.37(+5.69%)
Sep 16, 2016 6.180 6.790 6.040 6.500 1,784,141 +0.27(+4.33%)
Sep 15, 2016 6.130 6.250 6.000 6.230 644,223 +0.14(+2.30%)
Sep 14, 2016 6.010 6.240 5.980 6.090 614,632 +0.12(+2.01%)
Sep 13, 2016 6.010 6.106 5.800 5.970 577,185 -0.04(-0.67%)
Sep 12, 2016 5.620 6.080 5.620 6.010 715,849 +0.39(+6.94%)
Sep 09, 2016 5.840 6.000 5.586 5.620 508,675 -0.36(-6.02%)
Sep 08, 2016 5.980 6.150 5.750 5.980 1,141,398 -0.04(-0.66%)
Sep 07, 2016 5.680 6.150 5.647 6.020 1,158,239 +0.35(+6.17%)
Sep 06, 2016 5.400 5.680 5.400 5.670 566,733 +0.35(+6.58%)
Sep 02, 2016 5.410 5.320 5.320 5.320 210,500 -0.06(-1.12%)
Sep 01, 2016 5.390 5.469 5.300 5.380 260,308 -0.04(-0.74%)
Aug 31, 2016 5.490 5.569 5.300 5.420 403,281 -0.08(-1.45%)
Aug 30, 2016 5.500 5.649 5.420 5.500 341,117 -0.03(-0.45%)
Aug 29, 2016 5.540 5.620 5.410 5.525 283,013 +0.01(+0.09%)
Aug 26, 2016 5.510 5.690 5.410 5.520 359,011 +0.02(+0.36%)
Aug 25, 2016 5.560 5.820 5.350 5.500 660,618 -0.06(-1.08%)
Aug 24, 2016 5.990 6.090 5.450 5.560 969,468 -0.43(-7.18%)
Aug 23, 2016 6.100 6.120 5.925 5.990 297,058 -0.07(-1.16%)
Aug 22, 2016 5.900 6.120 5.820 6.060 351,632 +0.15(+2.54%)
Aug 19, 2016 6.080 6.200 5.750 5.910 493,222 -0.22(-3.59%)
Aug 18, 2016 6.010 6.180 5.930 6.130 335,485 +0.11(+1.83%)
Aug 17, 2016 6.210 6.300 5.970 6.020 520,497 -0.27(-4.29%)
Aug 16, 2016 6.600 6.680 6.210 6.290 574,203 -0.27(-4.12%)
Aug 15, 2016 6.230 6.760 6.218 6.560 828,243 +0.38(+6.15%)
Aug 12, 2016 6.000 6.250 5.980 6.180 540,649 +0.16(+2.66%)
Aug 11, 2016 6.060 6.090 5.890 6.020 559,839 +0.11(+1.86%)
Aug 10, 2016 6.080 6.100 5.840 5.910 407,345 -0.13(-2.15%)
Aug 09, 2016 5.870 6.070 5.850 6.040 446,692 +0.17(+2.90%)
Aug 08, 2016 6.070 6.070 5.780 5.870 557,216 -0.12(-2.00%)
Aug 05, 2016 5.670 6.260 5.070 5.990 2,360,653 +0.05(+0.84%)
Aug 04, 2016 6.140 6.360 5.860 5.940 517,435 -0.14(-2.30%)
Aug 03, 2016 5.690 6.100 5.690 6.080 538,260 +0.30(+5.19%)
Aug 02, 2016 6.040 6.112 5.510 5.780 696,067 -0.26(-4.30%)
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.