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 )

11.04 -0.15 (-1.34%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 10.93 11.21 10.74 11.19 119,583 +0.12(+1.08%)
Nov 23, 2022 11.00 11.18 10.87 11.07 177,037 +0.06(+0.54%)
Nov 22, 2022 10.75 11.05 10.62 11.01 245,751 +0.23(+2.13%)
Nov 21, 2022 10.87 11.00 10.72 10.78 183,200 -0.20(-1.82%)
Nov 18, 2022 11.20 11.31 10.94 10.98 205,886 +0.02(+0.18%)
Nov 17, 2022 11.03 11.14 10.84 10.96 224,136 -0.21(-1.88%)
Nov 16, 2022 11.13 11.61 11.01 11.17 486,132 -0.16(-1.41%)
Nov 15, 2022 11.45 11.52 11.15 11.33 328,209 +0.00(+0.00%)
Nov 14, 2022 11.09 11.52 11.00 11.33 348,476 +0.24(+2.16%)
Nov 11, 2022 10.53 11.42 10.52 11.09 497,707 +0.58(+5.52%)
Nov 10, 2022 9.840 10.56 9.770 10.51 454,875 +1.01(+10.63%)
Nov 09, 2022 9.410 9.600 9.295 9.500 331,551 -0.01(-0.11%)
Nov 08, 2022 8.970 9.760 8.560 9.510 677,589 +0.17(+1.82%)
Nov 07, 2022 9.070 9.540 9.000 9.340 446,227 +0.16(+1.74%)
Nov 04, 2022 9.280 9.280 8.785 9.180 332,967 -0.01(-0.11%)
Nov 03, 2022 9.010 9.250 8.800 9.190 270,020 +0.10(+1.10%)
Nov 02, 2022 9.720 9.720 9.010 9.090 539,567 -0.56(-5.80%)
Nov 01, 2022 9.560 10.03 9.510 9.650 369,034 +0.25(+2.66%)
Oct 31, 2022 9.630 9.790 9.360 9.400 453,379 -0.29(-2.99%)
Oct 28, 2022 9.650 9.840 9.510 9.690 275,267 +0.14(+1.47%)
Oct 27, 2022 10.06 10.06 9.550 9.550 253,263 -0.36(-3.63%)
Oct 26, 2022 10.18 10.50 9.895 9.910 454,004 -0.11(-1.10%)
Oct 25, 2022 9.780 10.38 9.750 10.02 365,951 +0.21(+2.14%)
Oct 24, 2022 9.720 9.940 9.460 9.810 190,081 +0.10(+1.03%)
Oct 21, 2022 9.800 9.800 9.585 9.710 149,766 +0.03(+0.31%)
Oct 20, 2022 9.750 9.940 9.560 9.680 248,552 -0.11(-1.12%)
Oct 19, 2022 10.31 10.31 9.550 9.790 307,643 -0.53(-5.14%)
Oct 18, 2022 10.74 10.99 10.15 10.32 375,281 -0.29(-2.73%)
Oct 17, 2022 10.26 10.66 10.26 10.61 284,979 +0.45(+4.43%)
Oct 14, 2022 10.01 10.48 9.890 10.16 330,685 +0.18(+1.80%)
Oct 13, 2022 9.240 10.06 9.240 9.980 398,627 +0.56(+5.94%)
Oct 12, 2022 9.500 9.600 8.900 9.420 349,991 -0.09(-0.95%)
Oct 11, 2022 9.370 9.630 9.127 9.510 293,008 +0.08(+0.85%)
Oct 10, 2022 9.590 9.690 9.410 9.430 363,468 -0.24(-2.48%)
Oct 07, 2022 9.650 9.955 9.510 9.670 371,414 -0.02(-0.21%)
Oct 06, 2022 9.730 9.800 9.550 9.690 200,254 -0.06(-0.62%)
Oct 05, 2022 9.210 9.840 9.050 9.750 303,503 +0.35(+3.72%)
Oct 04, 2022 9.030 9.420 9.000 9.400 262,657 +0.52(+5.86%)
Oct 03, 2022 9.420 9.420 8.750 8.880 331,179 -0.48(-5.13%)
Sep 30, 2022 9.080 9.670 9.080 9.360 404,574 +0.25(+2.74%)
Sep 29, 2022 8.920 9.140 8.690 9.110 300,294 +0.10(+1.11%)
Sep 28, 2022 8.790 9.130 8.786 9.010 375,753 +0.34(+3.92%)
Sep 27, 2022 8.620 8.740 8.290 8.670 441,014 +0.17(+2.00%)
Sep 26, 2022 8.450 8.740 8.390 8.500 354,746 +0.02(+0.24%)
Sep 23, 2022 8.670 8.730 8.360 8.480 327,661 -0.32(-3.64%)
Sep 22, 2022 9.000 9.010 8.700 8.800 308,871 -0.20(-2.22%)
Sep 21, 2022 9.770 9.850 9.000 9.000 350,707 -0.75(-7.69%)
Sep 20, 2022 9.750 10.03 9.500 9.750 556,949 -0.09(-0.91%)
Sep 19, 2022 10.00 10.15 9.760 9.840 471,274 -0.36(-3.53%)
Sep 16, 2022 10.13 10.32 9.990 10.20 1,017,348 -0.13(-1.26%)
Sep 15, 2022 10.21 10.42 10.00 10.33 308,852 +0.03(+0.29%)
Sep 14, 2022 10.41 10.41 10.17 10.30 329,222 -0.09(-0.87%)
Sep 13, 2022 10.49 10.74 10.25 10.39 323,601 -0.36(-3.35%)
Sep 12, 2022 11.02 11.16 10.30 10.75 258,373 -0.21(-1.92%)
Sep 09, 2022 10.98 11.28 10.90 10.96 242,866 +0.07(+0.64%)
Sep 08, 2022 10.82 11.00 10.49 10.89 381,172 -0.07(-0.64%)
Sep 07, 2022 10.37 11.03 10.37 10.96 373,641 +0.58(+5.59%)
Sep 06, 2022 10.76 10.92 10.31 10.38 253,164 -0.26(-2.44%)
Sep 02, 2022 10.92 11.10 10.58 10.64 247,147 -0.23(-2.12%)
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.