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 )

8.680 +0.150 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.21 10.35 10.07 10.25 54,875 +0.09(+0.89%)
Feb 26, 2015 10.20 10.40 9.960 10.16 222,808 -0.09(-0.88%)
Feb 25, 2015 10.75 10.82 10.22 10.25 204,357 -0.47(-4.38%)
Feb 24, 2015 10.76 10.89 10.64 10.72 80,911 -0.07(-0.65%)
Feb 23, 2015 10.87 10.91 10.74 10.79 62,539 -0.12(-1.10%)
Feb 20, 2015 10.88 10.95 10.66 10.91 59,860 +0.07(+0.65%)
Feb 19, 2015 10.79 10.98 10.64 10.84 70,288 -0.03(-0.28%)
Feb 18, 2015 10.80 10.97 10.59 10.87 132,996 -0.13(-1.18%)
Feb 17, 2015 10.94 11.04 10.85 11.00 138,705 +0.04(+0.36%)
Feb 13, 2015 10.97 10.96 10.96 10.96 91,300 -0.03(-0.27%)
Feb 12, 2015 11.10 11.10 10.90 10.99 126,977 -0.03(-0.27%)
Feb 11, 2015 10.92 11.05 10.73 11.02 122,797 +0.10(+0.92%)
Feb 10, 2015 11.08 11.08 10.83 10.92 89,684 -0.04(-0.36%)
Feb 09, 2015 10.90 11.17 10.86 10.96 85,868 +0.08(+0.74%)
Feb 06, 2015 10.97 11.07 10.84 10.88 58,659 -0.12(-1.09%)
Feb 05, 2015 10.73 11.09 10.71 11.00 222,218 +0.39(+3.68%)
Feb 04, 2015 10.78 10.90 10.47 10.61 112,925 -0.18(-1.67%)
Feb 03, 2015 10.84 10.91 10.47 10.79 97,835 -0.03(-0.28%)
Feb 02, 2015 10.60 11.04 10.60 10.82 130,013 +0.03(+0.28%)
Jan 30, 2015 10.84 11.05 10.69 10.79 203,625 -0.15(-1.37%)
Jan 29, 2015 10.40 10.97 10.34 10.94 77,551 +0.52(+4.99%)
Jan 28, 2015 11.01 11.22 10.34 10.42 226,587 -0.58(-5.27%)
Jan 27, 2015 10.88 11.05 10.65 11.00 125,942 -0.03(-0.27%)
Jan 26, 2015 10.89 11.05 10.63 11.03 154,043 +0.20(+1.85%)
Jan 23, 2015 10.91 11.04 10.75 10.83 169,769 -0.11(-1.01%)
Jan 22, 2015 10.55 11.03 10.27 10.94 175,400 +0.42(+3.99%)
Jan 21, 2015 10.63 11.00 10.43 10.52 139,535 -0.19(-1.77%)
Jan 20, 2015 10.69 10.80 10.34 10.71 80,705 +0.07(+0.66%)
Jan 16, 2015 10.49 10.68 10.27 10.64 97,425 +0.14(+1.33%)
Jan 15, 2015 11.08 11.08 10.26 10.50 261,922 -0.50(-4.55%)
Jan 14, 2015 10.87 11.05 10.70 11.00 234,144 +0.15(+1.38%)
Jan 13, 2015 11.00 11.09 10.65 10.85 228,163 -0.14(-1.27%)
Jan 12, 2015 11.05 11.09 10.75 10.99 234,239 +0.04(+0.37%)
Jan 09, 2015 11.02 11.26 10.61 10.95 704,102 +0.48(+4.58%)
Jan 08, 2015 10.50 10.68 10.32 10.47 96,075 +0.04(+0.38%)
Jan 07, 2015 10.50 10.75 10.11 10.43 130,508 +0.03(+0.29%)
Jan 06, 2015 10.79 11.11 9.800 10.40 327,641 -0.32(-2.99%)
Jan 05, 2015 10.72 10.96 10.40 10.72 283,510 +0.12(+1.13%)
Jan 02, 2015 10.06 10.79 9.900 10.60 404,891 +0.63(+6.32%)
Dec 31, 2014 10.05 9.970 9.970 9.970 186,800 +0.02(+0.20%)
Dec 30, 2014 10.00 10.05 9.910 9.950 137,312 +0.00(+0.00%)
Dec 29, 2014 9.800 10.09 9.790 9.950 138,306 +0.03(+0.30%)
Dec 26, 2014 9.850 9.980 9.720 9.920 65,602 +0.14(+1.43%)
Dec 24, 2014 9.820 9.780 9.780 9.780 28,900 +0.02(+0.20%)
Dec 23, 2014 9.980 9.990 9.600 9.760 111,760 -0.23(-2.30%)
Dec 22, 2014 9.990 10.05 9.820 9.990 113,745 -0.01(-0.10%)
Dec 19, 2014 9.890 10.00 9.680 10.00 616,747 +0.10(+1.01%)
Dec 18, 2014 10.00 10.09 9.680 9.900 182,059 -0.07(-0.70%)
Dec 17, 2014 9.700 10.42 9.690 9.970 108,967 +0.43(+4.51%)
Dec 16, 2014 9.750 9.750 9.340 9.540 47,227 -0.19(-1.95%)
Dec 15, 2014 9.940 9.970 9.630 9.730 75,997 -0.21(-2.11%)
Dec 12, 2014 9.950 10.07 9.760 9.940 53,440 -0.06(-0.60%)
Dec 11, 2014 10.03 10.09 9.910 10.00 127,361 -0.01(-0.10%)
Dec 10, 2014 9.980 10.09 9.318 10.01 61,694 +0.03(+0.30%)
Dec 09, 2014 10.00 10.18 9.820 9.980 275,942 +0.13(+1.32%)
Dec 08, 2014 10.01 10.01 9.590 9.850 74,333 -0.14(-1.40%)
Dec 05, 2014 9.480 10.25 9.480 9.990 243,911 +0.57(+6.05%)
Dec 04, 2014 9.360 9.450 9.290 9.420 62,010 +0.09(+0.96%)
Dec 03, 2014 9.300 9.470 9.260 9.330 35,604 +0.04(+0.43%)
Dec 02, 2014 8.970 9.445 8.920 9.290 63,373 +0.55(+6.29%)
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.