Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.