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:

Cara Therapeutics (NQ: CARA )

0.9100 +0.0400 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.76 14.01 13.55 13.59 378,173 -0.07(-0.51%)
May 27, 2021 13.51 13.90 13.51 13.66 691,098 +0.06(+0.44%)
May 26, 2021 13.30 13.63 13.28 13.60 463,855 +0.31(+2.33%)
May 25, 2021 13.36 13.65 13.24 13.29 412,677 -0.07(-0.52%)
May 24, 2021 13.27 13.52 13.04 13.36 360,488 +0.10(+0.75%)
May 21, 2021 13.47 13.71 13.25 13.26 453,162 -0.20(-1.49%)
May 20, 2021 13.56 13.70 13.28 13.46 473,740 +0.10(+0.75%)
May 19, 2021 13.13 13.45 13.00 13.36 499,723 +0.01(+0.07%)
May 18, 2021 13.40 13.63 13.33 13.35 383,060 -0.03(-0.22%)
May 17, 2021 13.02 13.47 12.96 13.38 480,036 +0.18(+1.36%)
May 14, 2021 12.92 13.36 12.88 13.20 486,118 +0.32(+2.48%)
May 13, 2021 13.07 13.16 12.52 12.88 913,349 -0.25(-1.90%)
May 12, 2021 13.11 13.73 12.94 13.13 1,127,662 +0.11(+0.84%)
May 11, 2021 12.20 13.18 11.80 13.02 1,087,410 +0.64(+5.17%)
May 10, 2021 12.89 12.89 12.12 12.38 1,134,707 -0.18(-1.43%)
May 07, 2021 12.47 12.76 12.40 12.56 698,055 +0.12(+0.96%)
May 06, 2021 12.47 12.70 12.16 12.44 1,615,385 -0.06(-0.48%)
May 05, 2021 12.54 12.75 12.42 12.50 876,806 +0.00(+0.00%)
May 04, 2021 12.97 13.17 12.26 12.50 1,698,624 -0.57(-4.36%)
May 03, 2021 13.07 13.73 12.99 13.07 2,422,647 +0.12(+0.93%)
Apr 30, 2021 14.24 14.28 12.81 12.95 4,717,200 -1.12(-7.96%)
Apr 29, 2021 14.58 16.18 13.85 14.07 11,684,154 -11.72(-45.44%)
Apr 28, 2021 25.97 26.10 25.39 25.79 451,823 -0.31(-1.19%)
Apr 27, 2021 26.89 27.07 26.05 26.10 364,446 -0.41(-1.55%)
Apr 26, 2021 26.40 26.58 25.84 26.51 755,354 +0.17(+0.65%)
Apr 23, 2021 27.34 27.44 26.14 26.34 823,900 -0.79(-2.91%)
Apr 22, 2021 27.99 28.25 27.06 27.13 646,431 -0.86(-3.07%)
Apr 21, 2021 27.42 28.34 27.40 27.99 665,082 +0.50(+1.82%)
Apr 20, 2021 27.06 27.68 26.94 27.49 897,244 +0.15(+0.55%)
Apr 19, 2021 28.35 28.72 27.25 27.34 771,979 -1.17(-4.10%)
Apr 16, 2021 28.00 28.73 27.82 28.51 632,800 +0.20(+0.71%)
Apr 15, 2021 28.82 29.32 27.94 28.31 1,234,876 -0.21(-0.74%)
Apr 14, 2021 27.61 28.65 27.15 28.52 1,490,426 +1.03(+3.75%)
Apr 13, 2021 28.42 28.79 27.26 27.49 1,034,516 -0.87(-3.07%)
Apr 12, 2021 29.39 29.49 27.88 28.36 1,107,178 -0.83(-2.84%)
Apr 09, 2021 27.48 29.65 27.02 29.19 2,393,100 +1.72(+6.26%)
Apr 08, 2021 26.46 27.66 25.83 27.47 1,676,492 +0.94(+3.54%)
Apr 07, 2021 26.92 27.85 26.46 26.53 11,048,914 -0.62(-2.28%)
Apr 06, 2021 26.55 28.25 26.31 27.15 9,412,415 +3.33(+13.98%)
Apr 05, 2021 22.16 23.89 22.05 23.82 969,536 +2.07(+9.52%)
Apr 01, 2021 21.96 22.54 21.61 21.75 608,500 +0.04(+0.18%)
Mar 31, 2021 20.76 22.00 20.76 21.71 535,051 +1.12(+5.44%)
Mar 30, 2021 19.97 20.90 19.66 20.59 415,102 +0.60(+3.00%)
Mar 29, 2021 20.04 20.29 19.77 19.99 319,801 -0.14(-0.70%)
Mar 26, 2021 19.68 20.13 19.64 20.13 318,500 +0.56(+2.86%)
Mar 25, 2021 19.30 19.96 19.04 19.57 466,045 +0.13(+0.67%)
Mar 24, 2021 20.00 20.64 19.41 19.44 517,968 -0.46(-2.31%)
Mar 23, 2021 19.63 19.98 18.94 19.90 448,483 +0.13(+0.66%)
Mar 22, 2021 19.61 20.00 19.36 19.77 206,399 +0.14(+0.71%)
Mar 19, 2021 19.06 19.81 18.80 19.63 623,700 +0.51(+2.67%)
Mar 18, 2021 19.50 20.03 19.06 19.12 375,979 -0.42(-2.15%)
Mar 17, 2021 19.66 19.73 19.07 19.54 431,720 -0.30(-1.51%)
Mar 16, 2021 18.86 19.96 18.86 19.84 593,054 +0.92(+4.86%)
Mar 15, 2021 19.26 19.60 18.54 18.92 394,630 -0.38(-1.97%)
Mar 12, 2021 19.33 19.60 18.89 19.30 346,700 -0.15(-0.77%)
Mar 11, 2021 18.91 19.50 18.58 19.45 464,019 +0.79(+4.23%)
Mar 10, 2021 18.70 19.10 18.48 18.66 250,200 +0.01(+0.05%)
Mar 09, 2021 18.08 19.15 18.06 18.65 505,051 +0.54(+2.98%)
Mar 08, 2021 18.92 18.95 18.09 18.11 474,255 +0.02(+0.11%)
Mar 05, 2021 17.98 18.14 16.76 18.09 715,100 +0.01(+0.06%)
Mar 04, 2021 18.89 18.89 17.60 18.08 654,994 -0.85(-4.49%)
Mar 03, 2021 18.82 19.29 18.76 18.93 573,233 +0.03(+0.16%)
Mar 02, 2021 19.16 19.47 18.81 18.90 468,081 -0.01(-0.05%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.