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 )

0.8690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.09 12.29 10.94 12.15 384,079 +1.17(+10.66%)
Jun 29, 2015 11.94 11.99 10.87 10.98 451,306 -0.90(-7.58%)
Jun 26, 2015 12.08 12.20 11.61 11.88 1,563,989 -0.23(-1.90%)
Jun 25, 2015 11.95 12.30 11.69 12.11 343,384 +0.26(+2.19%)
Jun 24, 2015 11.30 11.86 11.29 11.85 500,069 +0.53(+4.68%)
Jun 23, 2015 11.42 11.56 11.25 11.32 132,432 +0.01(+0.09%)
Jun 22, 2015 11.29 11.46 11.23 11.31 149,607 +0.01(+0.09%)
Jun 19, 2015 11.46 11.60 11.31 11.30 242,504 -0.08(-0.70%)
Jun 18, 2015 11.34 11.58 11.18 11.38 174,801 +0.02(+0.18%)
Jun 17, 2015 11.04 11.46 10.76 11.36 182,788 +0.41(+3.74%)
Jun 16, 2015 10.96 11.48 10.83 10.95 258,326 +0.13(+1.20%)
Jun 15, 2015 10.00 10.96 9.960 10.82 338,829 +0.80(+7.98%)
Jun 12, 2015 10.00 10.00 9.930 10.02 35,496 +0.01(+0.10%)
Jun 11, 2015 10.02 10.10 9.940 10.01 63,822 +0.00(+0.00%)
Jun 10, 2015 10.00 10.07 9.800 10.01 113,576 +0.06(+0.60%)
Jun 09, 2015 9.910 10.10 9.730 9.950 107,753 +0.01(+0.10%)
Jun 08, 2015 10.00 10.10 9.920 9.940 103,551 +0.00(+0.00%)
Jun 05, 2015 9.660 10.00 9.600 9.940 187,811 +0.21(+2.16%)
Jun 04, 2015 9.680 9.840 9.640 9.730 56,109 -0.04(-0.41%)
Jun 03, 2015 9.720 9.877 9.520 9.770 111,418 +0.13(+1.35%)
Jun 02, 2015 9.550 9.770 9.400 9.640 125,180 +0.10(+1.05%)
Jun 01, 2015 9.500 9.690 9.362 9.540 92,191 +0.02(+0.21%)
May 29, 2015 9.630 9.700 9.500 9.520 105,193 -0.15(-1.55%)
May 28, 2015 9.690 9.700 9.530 9.670 75,254 -0.05(-0.51%)
May 27, 2015 9.650 9.820 9.520 9.720 88,063 +0.11(+1.14%)
May 26, 2015 9.730 9.990 9.550 9.610 99,931 -0.21(-2.14%)
May 22, 2015 9.720 9.820 9.820 9.820 107,600 +0.10(+1.03%)
May 21, 2015 10.01 10.26 9.690 9.720 97,650 -0.22(-2.21%)
May 20, 2015 10.09 10.09 9.900 9.940 94,827 -0.07(-0.70%)
May 19, 2015 10.08 10.12 9.920 10.01 114,030 -0.04(-0.40%)
May 18, 2015 10.01 10.19 9.940 10.05 212,936 +0.06(+0.60%)
May 15, 2015 10.04 10.09 9.900 9.990 227,452 -0.14(-1.38%)
May 14, 2015 9.970 10.43 9.870 10.13 137,736 +0.27(+2.74%)
May 13, 2015 10.06 10.64 9.790 9.860 218,554 -0.09(-0.90%)
May 12, 2015 10.05 10.16 9.850 9.950 109,671 -0.07(-0.70%)
May 11, 2015 10.03 10.21 10.00 10.02 150,129 -0.05(-0.50%)
May 08, 2015 10.30 10.34 9.970 10.07 119,682 +0.04(+0.40%)
May 07, 2015 10.00 10.25 9.928 10.03 96,503 -0.01(-0.10%)
May 06, 2015 10.15 10.30 9.755 10.04 141,002 -0.10(-0.99%)
May 05, 2015 10.40 10.42 9.910 10.14 173,625 -0.32(-3.06%)
May 04, 2015 10.50 10.80 10.40 10.46 88,352 -0.07(-0.66%)
May 01, 2015 10.64 10.93 10.26 10.53 143,475 -0.22(-2.05%)
Apr 30, 2015 11.32 11.49 10.60 10.75 199,206 -0.62(-5.45%)
Apr 29, 2015 11.58 11.76 11.27 11.37 136,137 -0.22(-1.90%)
Apr 28, 2015 11.67 11.74 11.04 11.59 123,104 -0.03(-0.26%)
Apr 27, 2015 12.80 12.94 11.26 11.62 371,825 -1.09(-8.58%)
Apr 24, 2015 12.89 12.99 12.08 12.71 201,238 -0.15(-1.17%)
Apr 23, 2015 13.00 13.15 12.69 12.86 227,142 -0.12(-0.92%)
Apr 22, 2015 12.90 13.32 12.43 12.98 286,834 +0.15(+1.17%)
Apr 21, 2015 12.01 12.98 11.99 12.83 573,868 +0.90(+7.54%)
Apr 20, 2015 11.95 12.04 11.68 11.93 284,382 +0.03(+0.25%)
Apr 17, 2015 11.83 12.00 11.60 11.90 268,802 +0.01(+0.08%)
Apr 16, 2015 11.97 12.16 11.75 11.89 144,563 -0.05(-0.42%)
Apr 15, 2015 12.04 12.30 11.51 11.94 312,715 -0.02(-0.17%)
Apr 14, 2015 11.15 12.43 11.01 11.96 1,653,293 +1.01(+9.22%)
Apr 13, 2015 11.00 11.00 10.85 10.95 186,131 +0.02(+0.18%)
Apr 10, 2015 10.75 11.00 10.61 10.93 357,348 +0.27(+2.53%)
Apr 09, 2015 10.98 10.99 10.53 10.66 93,662 -0.25(-2.29%)
Apr 08, 2015 10.42 11.05 10.42 10.91 148,085 +0.11(+1.02%)
Apr 07, 2015 10.40 11.26 10.11 10.80 349,075 +0.43(+4.15%)
Apr 06, 2015 10.03 10.40 9.820 10.37 189,829 +0.33(+3.29%)
Apr 02, 2015 10.20 10.04 10.04 10.04 88,700 -0.07(-0.69%)
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.