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

Cara Therapeutics (NQ: CARA )

0.7782 +0.0060 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 16.19 16.70 15.82 16.03 1,428,263 -0.18(-1.11%)
Feb 27, 2017 15.04 16.44 15.02 16.21 2,227,013 +1.18(+7.85%)
Feb 24, 2017 14.32 15.40 14.21 15.03 1,307,690 +0.48(+3.30%)
Feb 23, 2017 14.59 14.68 14.00 14.55 982,566 +0.00(+0.00%)
Feb 22, 2017 14.85 14.89 14.22 14.55 1,092,840 -0.15(-1.02%)
Feb 21, 2017 15.03 15.19 14.51 14.70 1,384,371 -0.06(-0.41%)
Feb 17, 2017 14.76 14.76 14.76 0 +0.23(+1.58%)
Feb 16, 2017 15.14 15.31 14.40 14.53 1,327,650 -0.56(-3.71%)
Feb 15, 2017 15.51 15.85 14.58 15.09 2,052,171 -0.44(-2.83%)
Feb 14, 2017 13.53 15.78 13.52 15.53 3,826,864 +2.02(+14.95%)
Feb 13, 2017 14.70 14.75 13.32 13.51 3,820,658 -1.34(-9.02%)
Feb 10, 2017 16.10 16.30 14.82 14.85 2,846,968 -1.48(-9.06%)
Feb 09, 2017 16.38 17.00 16.32 16.33 1,212,746 -0.14(-0.85%)
Feb 08, 2017 16.35 16.70 16.05 16.47 1,251,657 +0.17(+1.04%)
Feb 07, 2017 16.31 16.59 16.01 16.30 1,675,774 -0.10(-0.61%)
Feb 06, 2017 16.76 16.93 16.34 16.40 1,683,874 -0.25(-1.50%)
Feb 03, 2017 16.22 16.75 15.85 16.65 2,522,041 +0.81(+5.11%)
Feb 02, 2017 16.54 16.99 14.04 15.84 3,950,383 -0.65(-3.94%)
Feb 01, 2017 15.61 17.20 15.35 16.49 4,734,167 +1.17(+7.64%)
Jan 31, 2017 14.37 15.68 14.03 15.32 3,294,331 +1.14(+8.04%)
Jan 30, 2017 14.00 14.60 13.55 14.18 1,709,154 +0.30(+2.16%)
Jan 27, 2017 13.95 14.10 13.50 13.88 1,635,663 +0.14(+1.02%)
Jan 26, 2017 13.01 13.98 12.93 13.74 2,287,422 +0.81(+6.26%)
Jan 25, 2017 12.35 13.55 12.25 12.93 2,592,761 +0.70(+5.72%)
Jan 24, 2017 11.97 12.25 11.63 12.23 1,266,639 +0.28(+2.34%)
Jan 23, 2017 11.49 12.15 11.43 11.95 1,255,568 +0.52(+4.55%)
Jan 20, 2017 11.60 11.75 11.25 11.43 999,681 -0.17(-1.47%)
Jan 19, 2017 12.00 12.15 11.51 11.60 1,148,440 -0.29(-2.44%)
Jan 18, 2017 11.23 12.04 11.15 11.89 1,310,145 +0.70(+6.26%)
Jan 17, 2017 11.44 11.45 11.03 11.19 830,005 -0.23(-2.01%)
Jan 13, 2017 11.42 11.42 11.42 0 +0.30(+2.70%)
Jan 12, 2017 10.79 11.38 10.52 11.12 1,053,055 +0.23(+2.11%)
Jan 11, 2017 11.21 11.58 10.67 10.89 1,346,499 -0.25(-2.24%)
Jan 10, 2017 11.21 11.25 10.52 11.14 1,183,987 +0.04(+0.36%)
Jan 09, 2017 10.34 11.33 10.25 11.10 1,487,219 +0.82(+7.98%)
Jan 06, 2017 10.27 10.38 10.10 10.28 599,069 +0.02(+0.19%)
Jan 05, 2017 10.44 10.62 10.09 10.26 777,943 -0.12(-1.16%)
Jan 04, 2017 9.860 10.48 9.800 10.38 1,200,916 +0.62(+6.35%)
Jan 03, 2017 9.530 9.790 9.350 9.760 666,981 +0.47(+5.06%)
Dec 30, 2016 9.290 9.290 9.290 0 -0.10(-1.06%)
Dec 29, 2016 9.830 9.990 9.170 9.390 1,057,159 -0.44(-4.48%)
Dec 28, 2016 10.02 10.18 9.660 9.830 625,988 -0.16(-1.60%)
Dec 27, 2016 10.06 10.47 9.700 9.990 1,191,210 +0.02(+0.20%)
Dec 23, 2016 9.970 9.970 9.970 0 +0.77(+8.37%)
Dec 22, 2016 9.200 9.320 9.040 9.200 403,096 +0.00(+0.00%)
Dec 21, 2016 9.190 9.390 9.020 9.200 718,750 +0.00(+0.00%)
Dec 20, 2016 9.730 9.790 9.000 9.200 994,909 -0.34(-3.56%)
Dec 19, 2016 9.420 10.05 9.420 9.540 899,204 +0.18(+1.92%)
Dec 16, 2016 9.010 9.570 8.950 9.360 1,704,991 +0.44(+4.93%)
Dec 15, 2016 8.700 9.080 8.700 8.920 745,147 +0.28(+3.24%)
Dec 14, 2016 9.040 9.140 8.620 8.640 1,015,676 -0.38(-4.21%)
Dec 13, 2016 9.620 9.780 8.910 9.020 1,207,619 -0.60(-6.24%)
Dec 12, 2016 9.870 9.955 9.400 9.620 766,220 -0.25(-2.53%)
Dec 09, 2016 9.720 10.65 9.720 9.870 1,168,099 +0.03(+0.30%)
Dec 08, 2016 9.460 9.889 9.210 9.840 814,812 +0.33(+3.47%)
Dec 07, 2016 9.720 9.750 9.150 9.510 857,427 -0.27(-2.76%)
Dec 06, 2016 9.730 9.897 9.490 9.780 730,418 +0.05(+0.51%)
Dec 05, 2016 9.550 9.880 9.400 9.730 1,172,228 +0.23(+2.42%)
Dec 02, 2016 9.120 9.742 8.848 9.500 1,053,239 +0.54(+6.03%)
Dec 01, 2016 9.020 9.210 8.610 8.960 1,171,300 -0.04(-0.44%)
Nov 30, 2016 9.430 9.540 8.870 9.000 1,276,067 -0.45(-4.76%)
Nov 29, 2016 9.280 10.00 9.280 9.450 1,167,463 +0.23(+2.49%)
Nov 28, 2016 9.890 9.930 9.130 9.220 1,178,153 -0.61(-6.21%)
Nov 25, 2016 10.25 10.28 9.790 9.830 560,381 -0.40(-3.91%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.43(+4.39%)
Nov 22, 2016 11.25 11.27 9.470 9.800 2,994,479 -1.49(-13.20%)
Nov 21, 2016 12.04 12.08 11.10 11.29 1,757,153 -0.68(-5.68%)
Nov 18, 2016 11.68 12.45 11.56 11.97 1,570,875 +0.27(+2.31%)
Nov 17, 2016 12.30 12.30 11.03 11.70 2,909,534 -0.50(-4.10%)
Nov 16, 2016 10.40 12.74 10.40 12.20 5,594,658 +2.04(+20.08%)
Nov 15, 2016 9.450 10.50 9.050 10.16 2,021,911 +0.84(+9.01%)
Nov 14, 2016 9.490 9.590 8.760 9.320 1,761,615 -0.12(-1.27%)
Nov 11, 2016 9.530 9.700 9.250 9.440 1,136,796 -0.19(-1.97%)
Nov 10, 2016 9.700 9.990 9.170 9.630 3,254,706 +0.27(+2.88%)
Nov 09, 2016 9.120 9.490 8.530 9.360 3,078,266 +0.71(+8.21%)
Nov 08, 2016 8.650 8.929 8.020 8.650 3,359,204 +0.27(+3.22%)
Nov 07, 2016 7.550 8.500 7.500 8.380 3,239,194 +1.11(+15.27%)
Nov 04, 2016 6.320 7.490 6.300 7.270 2,857,281 +1.38(+23.43%)
Nov 03, 2016 6.700 6.750 5.850 5.890 1,272,645 -0.65(-9.94%)
Nov 02, 2016 7.130 7.200 6.470 6.540 1,162,481 -0.61(-8.53%)
Nov 01, 2016 7.000 7.320 6.930 7.150 872,079 +0.16(+2.29%)
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%)
Aug 01, 2016 6.000 6.400 5.960 6.040 939,043 +0.11(+1.85%)
Jul 29, 2016 6.060 6.060 5.810 5.930 380,623 -0.08(-1.33%)
Jul 28, 2016 6.240 6.500 5.980 6.010 587,122 -0.20(-3.22%)
Jul 27, 2016 5.880 6.320 5.860 6.210 908,227 +0.36(+6.15%)
Jul 26, 2016 6.080 6.140 5.710 5.850 1,020,364 -0.23(-3.78%)
Jul 25, 2016 6.320 7.000 5.900 6.080 4,954,590 -0.01(-0.16%)
Jul 22, 2016 5.040 6.449 4.970 6.090 3,716,300 +1.09(+21.80%)
Jul 21, 2016 5.050 5.180 4.920 5.000 314,618 -0.02(-0.40%)
Jul 20, 2016 4.820 5.050 4.750 5.020 360,149 +0.19(+3.93%)
Jul 19, 2016 5.000 5.050 4.800 4.830 244,905 -0.17(-3.40%)
Jul 18, 2016 5.020 5.040 4.800 5.000 409,134 +0.06(+1.21%)
Jul 15, 2016 4.990 5.030 4.770 4.940 454,777 -0.02(-0.40%)
Jul 14, 2016 5.120 5.186 4.920 4.960 290,539 -0.10(-1.98%)
Jul 13, 2016 5.170 5.290 5.020 5.060 366,674 -0.11(-2.13%)
Jul 12, 2016 5.140 5.260 5.080 5.170 391,943 +0.06(+1.17%)
Jul 11, 2016 5.230 5.240 5.010 5.110 392,461 -0.07(-1.35%)
Jul 08, 2016 5.100 5.210 5.040 5.180 352,695 +0.09(+1.77%)
Jul 07, 2016 5.110 5.240 4.920 5.090 465,604 +0.16(+3.25%)
Jul 05, 2016 5.120 5.130 4.900 4.930 548,606 -0.18(-3.52%)
Jul 01, 2016 4.880 5.110 5.110 5.110 505,600 +0.30(+6.24%)
Jun 30, 2016 4.990 5.000 4.750 4.810 368,921 -0.13(-2.63%)
Jun 29, 2016 4.930 5.008 4.750 4.940 394,156 +0.15(+3.13%)
Jun 28, 2016 4.680 4.850 4.600 4.790 452,912 +0.32(+7.16%)
Jun 27, 2016 4.830 4.918 4.350 4.470 722,566 -0.37(-7.64%)
Jun 24, 2016 4.850 4.949 4.770 4.840 1,065,279 -0.23(-4.54%)
Jun 23, 2016 4.930 5.100 4.910 5.070 485,134 +0.18(+3.68%)
Jun 22, 2016 4.940 5.166 4.760 4.890 602,944 -0.07(-1.41%)
Jun 21, 2016 5.170 5.205 4.900 4.960 602,186 -0.18(-3.50%)
Jun 20, 2016 5.070 5.340 5.050 5.140 618,896 +0.13(+2.59%)
Jun 17, 2016 5.220 5.340 5.010 5.010 563,241 -0.25(-4.75%)
Jun 16, 2016 5.260 5.290 5.010 5.260 543,453 -0.06(-1.13%)
Jun 15, 2016 5.370 5.490 5.260 5.320 569,665 +0.06(+1.14%)
Jun 14, 2016 5.370 5.520 5.120 5.260 453,643 -0.11(-2.05%)
Jun 13, 2016 5.410 5.550 5.317 5.370 420,723 -0.07(-1.29%)
Jun 10, 2016 5.920 5.920 5.350 5.440 742,841 -0.38(-6.53%)
Jun 09, 2016 6.050 6.100 5.760 5.820 889,362 -0.30(-4.90%)
Jun 08, 2016 6.040 6.240 6.000 6.120 388,702 +0.03(+0.49%)
Jun 07, 2016 6.330 6.390 6.070 6.090 376,322 -0.24(-3.79%)
Jun 06, 2016 6.360 6.480 6.170 6.330 748,276 +0.08(+1.28%)
Jun 03, 2016 6.640 6.640 6.220 6.250 595,559 -0.20(-3.10%)
Jun 02, 2016 6.140 6.520 6.140 6.450 738,632 +0.31(+5.05%)
Jun 01, 2016 6.490 6.560 6.080 6.140 762,192 -0.32(-4.95%)
May 31, 2016 6.390 6.680 6.310 6.460 1,530,383 +0.09(+1.41%)
May 27, 2016 6.250 6.370 6.370 6.370 627,900 +0.12(+1.92%)
May 26, 2016 6.270 6.320 6.030 6.250 433,903 +0.01(+0.16%)
May 25, 2016 6.210 6.350 6.110 6.240 391,119 +0.05(+0.81%)
May 24, 2016 6.210 6.350 5.850 6.190 798,438 +0.04(+0.65%)
May 23, 2016 5.830 6.200 5.820 6.150 595,596 +0.35(+6.03%)
May 20, 2016 5.560 5.880 5.470 5.800 495,526 +0.30(+5.45%)
May 19, 2016 5.660 5.860 5.410 5.500 405,847 -0.16(-2.83%)
May 18, 2016 5.470 5.870 5.470 5.660 401,606 +0.16(+2.91%)
May 17, 2016 5.520 5.630 5.380 5.500 360,877 +0.02(+0.36%)
May 16, 2016 5.280 5.630 5.270 5.480 469,798 +0.26(+4.98%)
May 13, 2016 5.220 5.370 5.110 5.220 324,080 +0.01(+0.19%)
May 12, 2016 5.660 5.807 5.010 5.210 679,697 -0.43(-7.62%)
May 11, 2016 5.740 5.950 5.600 5.640 454,758 -0.13(-2.25%)
May 10, 2016 5.550 5.790 5.330 5.770 519,960 +0.29(+5.29%)
May 09, 2016 5.530 5.620 5.330 5.480 630,397 -0.08(-1.44%)
May 06, 2016 5.500 5.990 5.270 5.560 579,329 -0.01(-0.18%)
May 05, 2016 5.790 5.950 5.510 5.570 544,787 -0.24(-4.13%)
May 04, 2016 6.150 6.183 5.750 5.810 614,626 -0.32(-5.22%)
May 03, 2016 6.080 6.350 5.910 6.130 438,139 +0.02(+0.33%)
May 02, 2016 6.200 6.200 5.900 6.110 466,906 +0.01(+0.16%)
Apr 29, 2016 6.420 6.580 6.000 6.100 687,634 -0.42(-6.44%)
Apr 28, 2016 6.130 6.780 5.820 6.520 1,127,568 +0.44(+7.24%)
Apr 27, 2016 6.310 6.389 6.000 6.080 1,143,660 -0.26(-4.10%)
Apr 26, 2016 6.820 7.040 6.210 6.340 888,588 -0.52(-7.58%)
Apr 25, 2016 6.770 7.180 6.600 6.860 951,512 +0.23(+3.47%)
Apr 22, 2016 7.100 7.143 6.450 6.630 1,214,330 -0.48(-6.75%)
Apr 21, 2016 7.610 7.620 6.940 7.110 1,805,583 -0.57(-7.42%)
Apr 20, 2016 8.990 9.000 7.454 7.680 3,202,189 -0.54(-6.57%)
Apr 19, 2016 8.210 8.690 7.730 8.220 1,178,544 +0.10(+1.23%)
Apr 18, 2016 7.470 8.160 7.400 8.120 678,479 +0.72(+9.73%)
Apr 15, 2016 7.480 7.590 7.220 7.400 368,171 -0.12(-1.60%)
Apr 14, 2016 7.490 8.000 7.300 7.520 659,192 +0.08(+1.08%)
Apr 13, 2016 7.150 7.480 7.010 7.440 497,925 +0.38(+5.38%)
Apr 12, 2016 6.600 7.100 6.450 7.060 621,597 +0.45(+6.81%)
Apr 11, 2016 6.660 6.880 6.470 6.610 351,274 -0.05(-0.75%)
Apr 08, 2016 6.900 6.949 6.440 6.660 388,116 -0.14(-2.06%)
Apr 07, 2016 6.900 7.000 6.675 6.800 403,153 -0.11(-1.59%)
Apr 06, 2016 6.780 6.920 6.510 6.910 509,713 +0.22(+3.29%)
Apr 05, 2016 6.850 7.060 6.540 6.690 663,152 -0.15(-2.19%)
Apr 04, 2016 6.680 7.355 6.570 6.840 696,006 +0.24(+3.64%)
Apr 01, 2016 6.210 6.780 6.128 6.600 638,556 +0.38(+6.11%)
Mar 31, 2016 6.000 6.390 5.970 6.220 481,999 +0.22(+3.67%)
Mar 30, 2016 6.140 6.540 5.770 6.000 633,546 -0.07(-1.15%)
Mar 29, 2016 5.670 6.125 5.460 6.070 528,068 +0.33(+5.75%)
Mar 28, 2016 5.970 6.050 5.550 5.740 357,208 -0.10(-1.71%)
Mar 24, 2016 5.680 5.840 5.840 5.840 797,100 +0.07(+1.21%)
Mar 23, 2016 6.520 6.750 5.670 5.770 854,734 -0.75(-11.50%)
Mar 22, 2016 6.140 6.700 6.020 6.520 1,038,972 +0.25(+3.99%)
Mar 21, 2016 5.350 6.510 5.350 6.270 3,151,988 +1.10(+21.28%)
Mar 18, 2016 5.040 5.270 4.840 5.170 646,858 +0.21(+4.23%)
Mar 17, 2016 4.760 5.000 4.640 4.960 666,572 +0.21(+4.42%)
Mar 16, 2016 4.750 4.830 4.640 4.750 611,131 +0.08(+1.71%)
Mar 15, 2016 5.020 5.030 4.540 4.670 759,753 -0.36(-7.16%)
Mar 14, 2016 5.120 5.600 4.910 5.030 1,196,620 +0.27(+5.67%)
Mar 11, 2016 5.200 5.280 4.510 4.760 1,407,974 -0.47(-8.99%)
Mar 10, 2016 5.410 5.490 5.060 5.230 406,886 -0.07(-1.32%)
Mar 09, 2016 5.200 5.470 5.000 5.300 278,624 +0.17(+3.31%)
Mar 08, 2016 5.470 5.750 5.020 5.130 506,542 -0.40(-7.23%)
Mar 07, 2016 5.370 5.810 5.290 5.530 393,429 +0.14(+2.60%)
Mar 04, 2016 5.650 5.650 5.300 5.390 388,184 -0.25(-4.43%)
Mar 03, 2016 5.860 5.950 5.321 5.640 475,276 -0.18(-3.09%)
Mar 02, 2016 5.090 5.850 5.090 5.820 677,527 +0.73(+14.34%)
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.