Cara Therapeutics Historical Data - CARA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cara Therapeutics Inc CARA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 16.21 0.00 0.00 0.00 16.21 06:59:45
more quote information »

CARA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8816.9515.4916.23578,831-0.67-3.97%
1 Month16.1318.3214.77516.02634,4590.080.5%
3 Months20.2126.6714.77517.80767,385-4.00-19.79%
6 Months23.1126.6714.77519.70667,173-6.90-29.86%
1 Year14.7927.5514.1019.88714,1581.429.6%
3 Years14.0028.5011.1117.061,093,9922.2115.79%
5 Years10.4028.504.2615.05899,2495.8155.87%

CARA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 16.21 0.10 0.62% 16.25 16.36 15.99 307,778
Jan 27 2020 16.11 0.06 0.37% 15.60 16.31 15.49 439,154
Jan 24 2020 16.05 -0.29 -1.77% 16.35 16.442 15.93 506,233
Jan 23 2020 16.34 0.05 0.31% 16.29 16.52 15.73 988,233
Jan 22 2020 16.29 -0.58 -3.44% 16.88 16.95 16.20 652,756
Jan 21 2020 16.87 -0.44 -2.51% 17.45 18.32 16.81 1,065,745
Jan 17 2020 17.305 0.41 2.46% 17.05 17.36 16.93 671,528
Jan 16 2020 16.89 0.09 0.54% 16.70 17.25 16.70 753,370
Jan 15 2020 16.80 0.62 3.83% 16.23 17.00 16.11 638,360
Jan 14 2020 16.18 0.32 2.02% 15.95 16.32 15.70 707,431
Jan 13 2020 15.86 0.15 0.95% 15.70 15.895 15.23 484,213
Jan 10 2020 15.71 0.34 2.21% 15.48 15.95 15.48 797,239
Jan 09 2020 15.37 0.36 2.4% 15.20 15.75 15.0501 631,738
Jan 08 2020 15.01 -0.01 -0.07% 14.95 15.09 14.7895 422,453
Jan 07 2020 15.02 -0.17 -1.12% 15.24 15.40 14.84 325,434
Jan 06 2020 15.19 0.13 0.86% 15.00 15.36 14.775 477,421
Jan 03 2020 15.06 -0.38 -2.46% 15.35 15.5756 14.78 985,028
Jan 02 2020 15.44 -0.67 -4.16% 16.13 16.17 15.15 875,177
Dec 31 2019 16.11 -0.30 -1.83% 16.35 16.49 15.90 919,923
Dec 30 2019 16.41 -0.20 -1.2% 16.61 16.77 16.27 784,790
See More Historical Prices »
Your Recent History
NASDAQ
CARA
Cara Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 12:20:01