Skip to main content

Cara Therapeutics (NQ: CARA )

0.8819 +0.0129 (+1.48%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.11 14.34 13.62 13.78 90,221 -0.31(-2.20%)
May 29, 2014 14.43 14.50 13.95 14.09 41,664 -0.23(-1.61%)
May 28, 2014 14.05 14.48 13.91 14.32 55,092 +0.22(+1.56%)
May 27, 2014 14.34 14.34 14.02 14.10 40,808 -0.02(-0.14%)
May 23, 2014 13.58 14.12 14.12 14.12 71,400 +0.53(+3.90%)
May 22, 2014 13.64 13.90 13.45 13.59 64,019 -0.12(-0.88%)
May 21, 2014 13.84 14.04 13.48 13.71 115,439 -0.13(-0.94%)
May 20, 2014 13.91 14.10 13.51 13.84 120,969 -0.18(-1.28%)
May 19, 2014 13.97 14.42 13.71 14.02 109,840 -0.01(-0.07%)
May 16, 2014 13.94 14.14 13.65 14.03 73,659 +0.16(+1.15%)
May 15, 2014 14.30 14.69 13.64 13.87 87,919 +0.22(+1.61%)
May 14, 2014 13.55 13.90 13.06 13.65 81,436 +0.01(+0.07%)
May 13, 2014 12.85 14.12 12.80 13.64 68,133 +0.00(+0.00%)
May 12, 2014 13.96 14.17 13.58 13.64 113,751 -0.24(-1.73%)
May 09, 2014 13.63 13.92 13.33 13.88 54,866 +0.25(+1.83%)
May 08, 2014 13.65 14.32 13.51 13.63 58,468 -0.11(-0.80%)
May 07, 2014 14.15 14.31 13.55 13.74 101,162 -0.74(-5.11%)
May 06, 2014 14.46 15.06 14.17 14.48 94,147 -0.05(-0.34%)
May 05, 2014 13.72 14.71 13.56 14.53 86,582 +0.65(+4.68%)
May 02, 2014 14.43 14.49 13.75 13.88 60,402 -0.47(-3.28%)
May 01, 2014 14.42 14.85 13.91 14.35 108,385 -0.04(-0.28%)
Apr 30, 2014 14.21 14.71 13.50 14.39 115,919 +0.07(+0.49%)
Apr 29, 2014 13.43 14.50 12.86 14.32 160,953 +0.95(+7.11%)
Apr 28, 2014 13.94 15.54 12.51 13.37 104,753 -0.44(-3.19%)
Apr 25, 2014 14.15 14.66 13.40 13.81 117,941 -0.39(-2.75%)
Apr 24, 2014 15.49 16.06 13.75 14.20 123,737 -1.15(-7.49%)
Apr 23, 2014 16.58 17.55 15.20 15.35 119,606 -1.37(-8.19%)
Apr 22, 2014 15.00 17.50 15.00 16.72 169,288 +1.79(+11.99%)
Apr 21, 2014 13.30 15.00 13.00 14.93 115,701 +1.55(+11.58%)
Apr 17, 2014 13.56 13.38 13.38 13.38 79,600 -0.26(-1.91%)
Apr 16, 2014 14.00 14.30 13.54 13.64 81,328 -0.18(-1.30%)
Apr 15, 2014 15.61 15.70 13.67 13.82 201,630 -1.66(-10.72%)
Apr 14, 2014 15.86 16.22 15.44 15.48 89,909 +0.00(+0.00%)
Apr 11, 2014 16.97 17.17 15.19 15.48 176,157 -1.60(-9.37%)
Apr 10, 2014 18.30 18.37 17.03 17.08 147,772 -1.22(-6.67%)
Apr 09, 2014 18.44 18.62 17.99 18.30 254,997 +0.01(+0.05%)
Apr 08, 2014 17.71 18.39 17.23 18.29 123,725 +0.69(+3.92%)
Apr 07, 2014 18.33 18.74 17.34 17.60 116,046 -0.90(-4.86%)
Apr 04, 2014 18.92 19.25 17.53 18.50 204,936 -0.27(-1.44%)
Apr 03, 2014 20.00 20.00 18.11 18.77 219,407 -1.20(-6.01%)
Apr 02, 2014 19.42 20.70 19.22 19.97 338,254 +0.72(+3.74%)
Apr 01, 2014 18.80 20.00 18.23 19.25 234,364 +0.64(+3.44%)
Mar 31, 2014 16.40 18.93 16.08 18.61 970,122 +2.09(+12.65%)
Mar 28, 2014 17.31 17.31 16.10 16.52 317,002 -0.79(-4.56%)
Mar 27, 2014 16.85 17.74 15.50 17.31 352,613 +0.34(+2.00%)
Mar 26, 2014 16.95 18.22 16.72 16.97 244,909 +0.08(+0.47%)
Mar 25, 2014 16.50 17.88 16.50 16.89 156,650 +0.37(+2.24%)
Mar 24, 2014 17.28 17.28 15.40 16.52 198,177 -0.63(-3.67%)
Mar 21, 2014 18.47 19.20 16.91 17.15 317,124 -0.98(-5.41%)
Mar 20, 2014 18.89 19.23 17.56 18.13 131,230 -0.92(-4.83%)
Mar 19, 2014 20.35 20.40 18.66 19.05 215,776 -0.90(-4.51%)
Mar 18, 2014 18.97 20.25 18.55 19.95 198,684 +1.45(+7.84%)
Mar 17, 2014 17.79 19.48 16.62 18.50 360,409 +1.24(+7.18%)
Mar 14, 2014 18.22 19.09 17.00 17.26 302,120 -1.17(-6.35%)
Mar 13, 2014 20.03 20.23 18.19 18.43 297,372 -1.57(-7.85%)
Mar 12, 2014 20.19 20.45 19.26 20.00 176,107 -0.07(-0.35%)
Mar 11, 2014 20.73 21.65 19.93 20.07 349,326 -0.10(-0.50%)
Mar 10, 2014 19.83 20.32 18.92 20.17 194,485 +0.17(+0.85%)
Mar 07, 2014 21.79 21.87 19.39 20.00 230,676 -1.19(-5.62%)
Mar 06, 2014 22.60 22.99 20.22 21.19 392,236 -1.30(-5.78%)
Mar 05, 2014 22.44 23.25 22.01 22.49 327,043 +0.63(+2.88%)
Mar 04, 2014 22.71 23.24 21.46 21.86 519,063 +0.58(+2.73%)
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.