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 )

8.530 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.34 17.34 16.00 16.55 359,304 -0.51(-2.99%)
Nov 27, 2015 16.76 17.23 16.55 17.06 81,954 +0.29(+1.73%)
Nov 25, 2015 16.40 16.77 16.77 16.77 311,400 +0.30(+1.82%)
Nov 24, 2015 15.73 16.70 15.69 16.47 218,640 +0.63(+3.98%)
Nov 23, 2015 15.65 16.23 15.24 15.84 275,629 +0.12(+0.76%)
Nov 20, 2015 15.21 15.90 14.89 15.72 157,322 +0.61(+4.04%)
Nov 19, 2015 15.65 15.86 14.71 15.11 132,745 -0.60(-3.82%)
Nov 18, 2015 15.19 15.74 14.76 15.71 161,858 +0.63(+4.18%)
Nov 17, 2015 15.41 15.96 14.87 15.08 196,338 -0.24(-1.57%)
Nov 16, 2015 16.00 16.25 14.81 15.32 223,135 -0.80(-4.96%)
Nov 13, 2015 14.93 16.44 14.75 16.12 196,615 +1.09(+7.25%)
Nov 12, 2015 15.73 16.00 14.91 15.03 174,706 -0.85(-5.35%)
Nov 11, 2015 17.25 17.26 15.83 15.88 260,062 -1.37(-7.94%)
Nov 10, 2015 16.25 18.12 15.25 17.25 566,441 +1.47(+9.32%)
Nov 09, 2015 15.41 16.06 15.23 15.78 174,004 +0.37(+2.40%)
Nov 06, 2015 15.49 15.85 14.30 15.41 248,089 -0.08(-0.52%)
Nov 05, 2015 16.45 16.45 15.35 15.49 242,395 -0.78(-4.79%)
Nov 04, 2015 15.56 16.37 15.10 16.27 289,888 +0.95(+6.20%)
Nov 03, 2015 15.47 15.90 15.04 15.32 217,999 -0.24(-1.54%)
Nov 02, 2015 14.20 15.56 13.98 15.56 387,609 +1.39(+9.81%)
Oct 30, 2015 15.14 15.14 13.89 14.17 179,506 -0.96(-6.35%)
Oct 29, 2015 15.39 15.98 15.01 15.13 220,866 -0.45(-2.89%)
Oct 28, 2015 14.99 15.66 14.63 15.58 228,096 +0.58(+3.87%)
Oct 27, 2015 14.58 15.21 14.27 15.00 218,330 +0.43(+2.95%)
Oct 26, 2015 14.34 14.99 14.10 14.57 260,284 +0.10(+0.69%)
Oct 23, 2015 14.44 14.90 14.01 14.47 141,800 +0.30(+2.12%)
Oct 22, 2015 14.30 14.60 13.58 14.17 208,283 +0.02(+0.14%)
Oct 21, 2015 14.60 14.74 13.34 14.15 278,801 -0.31(-2.14%)
Oct 20, 2015 15.42 15.44 14.07 14.46 248,564 -0.93(-6.04%)
Oct 19, 2015 14.52 15.58 14.27 15.39 345,548 +0.83(+5.70%)
Oct 16, 2015 14.69 15.42 14.00 14.56 289,134 -0.07(-0.48%)
Oct 15, 2015 13.38 14.65 13.39 14.63 235,663 +1.24(+9.26%)
Oct 14, 2015 13.52 14.03 13.17 13.39 225,907 -0.14(-1.03%)
Oct 13, 2015 14.19 14.77 13.49 13.53 154,571 -0.66(-4.65%)
Oct 12, 2015 14.54 14.63 13.85 14.19 154,237 -0.21(-1.46%)
Oct 09, 2015 14.81 15.11 14.19 14.40 231,660 -0.18(-1.23%)
Oct 08, 2015 14.83 14.83 13.80 14.58 275,513 -0.42(-2.80%)
Oct 07, 2015 14.08 15.49 13.57 15.00 292,955 +0.87(+6.16%)
Oct 06, 2015 14.87 15.63 13.31 14.13 335,842 -0.97(-6.42%)
Oct 05, 2015 14.90 15.74 14.09 15.10 294,548 +0.49(+3.35%)
Oct 02, 2015 13.84 15.00 13.46 14.61 393,343 +0.60(+4.28%)
Oct 01, 2015 14.44 14.44 13.30 14.01 411,071 -0.28(-1.96%)
Sep 30, 2015 12.57 14.43 12.55 14.29 1,153,119 +2.03(+16.56%)
Sep 29, 2015 13.98 14.78 12.14 12.26 622,163 -1.75(-12.49%)
Sep 28, 2015 16.16 16.31 13.61 14.01 929,416 -2.14(-13.25%)
Sep 25, 2015 20.16 20.32 15.80 16.15 785,889 -3.88(-19.37%)
Sep 24, 2015 20.07 20.63 19.40 20.03 351,021 -0.17(-0.84%)
Sep 23, 2015 19.99 20.38 19.70 20.20 161,848 +0.20(+1.00%)
Sep 22, 2015 20.65 20.79 19.82 20.00 219,312 -0.91(-4.35%)
Sep 21, 2015 21.97 22.07 19.99 20.91 368,268 -0.78(-3.60%)
Sep 18, 2015 21.23 21.92 20.90 21.69 219,558 +0.07(+0.32%)
Sep 17, 2015 20.79 21.75 20.72 21.62 207,939 +0.94(+4.55%)
Sep 16, 2015 20.92 21.10 20.43 20.68 145,217 -0.27(-1.29%)
Sep 15, 2015 20.37 21.97 20.00 20.95 213,651 +0.65(+3.20%)
Sep 14, 2015 20.83 21.00 20.13 20.30 138,226 -0.59(-2.82%)
Sep 11, 2015 20.21 21.22 20.21 20.89 255,748 +0.45(+2.20%)
Sep 10, 2015 19.80 20.49 19.68 20.44 314,713 +0.41(+2.05%)
Sep 09, 2015 19.37 21.59 19.35 20.03 355,608 +0.74(+3.84%)
Sep 08, 2015 19.30 19.66 18.97 19.29 265,144 +0.28(+1.47%)
Sep 04, 2015 18.68 19.01 19.01 19.01 208,100 +0.08(+0.42%)
Sep 03, 2015 19.54 19.99 18.76 18.93 302,524 -0.62(-3.17%)
Sep 02, 2015 18.72 19.58 18.30 19.55 185,320 +1.00(+5.39%)
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.