Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cara Therapeutics
(NQ:
CARA
)
0.6242
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
5.490
5.569
5.300
5.420
403,281
-0.08(-1.45%)
Aug 30, 2016
5.500
5.649
5.420
5.500
341,117
-0.03(-0.45%)
Aug 29, 2016
5.540
5.620
5.410
5.525
283,013
+0.01(+0.09%)
Aug 26, 2016
5.510
5.690
5.410
5.520
359,011
+0.02(+0.36%)
Aug 25, 2016
5.560
5.820
5.350
5.500
660,618
-0.06(-1.08%)
Aug 24, 2016
5.990
6.090
5.450
5.560
969,468
-0.43(-7.18%)
Aug 23, 2016
6.100
6.120
5.925
5.990
297,058
-0.07(-1.16%)
Aug 22, 2016
5.900
6.120
5.820
6.060
351,632
+0.15(+2.54%)
Aug 19, 2016
6.080
6.200
5.750
5.910
493,222
-0.22(-3.59%)
Aug 18, 2016
6.010
6.180
5.930
6.130
335,485
+0.11(+1.83%)
Aug 17, 2016
6.210
6.300
5.970
6.020
520,497
-0.27(-4.29%)
Aug 16, 2016
6.600
6.680
6.210
6.290
574,203
-0.27(-4.12%)
Aug 15, 2016
6.230
6.760
6.218
6.560
828,243
+0.38(+6.15%)
Aug 12, 2016
6.000
6.250
5.980
6.180
540,649
+0.16(+2.66%)
Aug 11, 2016
6.060
6.090
5.890
6.020
559,839
+0.11(+1.86%)
Aug 10, 2016
6.080
6.100
5.840
5.910
407,345
-0.13(-2.15%)
Aug 09, 2016
5.870
6.070
5.850
6.040
446,692
+0.17(+2.90%)
Aug 08, 2016
6.070
6.070
5.780
5.870
557,216
-0.12(-2.00%)
Aug 05, 2016
5.670
6.260
5.070
5.990
2,360,653
+0.05(+0.84%)
Aug 04, 2016
6.140
6.360
5.860
5.940
517,435
-0.14(-2.30%)
Aug 03, 2016
5.690
6.100
5.690
6.080
538,260
+0.30(+5.19%)
Aug 02, 2016
6.040
6.112
5.510
5.780
696,067
-0.26(-4.30%)
Aug 01, 2016
6.000
6.400
5.960
6.040
939,043
+0.11(+1.85%)
Jul 29, 2016
6.060
6.060
5.810
5.930
380,623
-0.08(-1.33%)
Jul 28, 2016
6.240
6.500
5.980
6.010
587,122
-0.20(-3.22%)
Jul 27, 2016
5.880
6.320
5.860
6.210
908,227
+0.36(+6.15%)
Jul 26, 2016
6.080
6.140
5.710
5.850
1,020,364
-0.23(-3.78%)
Jul 25, 2016
6.320
7.000
5.900
6.080
4,954,590
-0.01(-0.16%)
Jul 22, 2016
5.040
6.449
4.970
6.090
3,716,300
+1.09(+21.80%)
Jul 21, 2016
5.050
5.180
4.920
5.000
314,618
-0.02(-0.40%)
Jul 20, 2016
4.820
5.050
4.750
5.020
360,149
+0.19(+3.93%)
Jul 19, 2016
5.000
5.050
4.800
4.830
244,905
-0.17(-3.40%)
Jul 18, 2016
5.020
5.040
4.800
5.000
409,134
+0.06(+1.21%)
Jul 15, 2016
4.990
5.030
4.770
4.940
454,777
-0.02(-0.40%)
Jul 14, 2016
5.120
5.186
4.920
4.960
290,539
-0.10(-1.98%)
Jul 13, 2016
5.170
5.290
5.020
5.060
366,674
-0.11(-2.13%)
Jul 12, 2016
5.140
5.260
5.080
5.170
391,943
+0.06(+1.17%)
Jul 11, 2016
5.230
5.240
5.010
5.110
392,461
-0.07(-1.35%)
Jul 08, 2016
5.100
5.210
5.040
5.180
352,695
+0.09(+1.77%)
Jul 07, 2016
5.110
5.240
4.920
5.090
465,604
+0.16(+3.25%)
Jul 05, 2016
5.120
5.130
4.900
4.930
548,606
-0.18(-3.52%)
Jul 01, 2016
4.880
5.110
5.110
5.110
505,600
+0.30(+6.24%)
Jun 30, 2016
4.990
5.000
4.750
4.810
368,921
-0.13(-2.63%)
Jun 29, 2016
4.930
5.008
4.750
4.940
394,156
+0.15(+3.13%)
Jun 28, 2016
4.680
4.850
4.600
4.790
452,912
+0.32(+7.16%)
Jun 27, 2016
4.830
4.918
4.350
4.470
722,566
-0.37(-7.64%)
Jun 24, 2016
4.850
4.949
4.770
4.840
1,065,279
-0.23(-4.54%)
Jun 23, 2016
4.930
5.100
4.910
5.070
485,134
+0.18(+3.68%)
Jun 22, 2016
4.940
5.166
4.760
4.890
602,944
-0.07(-1.41%)
Jun 21, 2016
5.170
5.205
4.900
4.960
602,186
-0.18(-3.50%)
Jun 20, 2016
5.070
5.340
5.050
5.140
618,896
+0.13(+2.59%)
Jun 17, 2016
5.220
5.340
5.010
5.010
563,241
-0.25(-4.75%)
Jun 16, 2016
5.260
5.290
5.010
5.260
543,453
-0.06(-1.13%)
Jun 15, 2016
5.370
5.490
5.260
5.320
569,665
+0.06(+1.14%)
Jun 14, 2016
5.370
5.520
5.120
5.260
453,643
-0.11(-2.05%)
Jun 13, 2016
5.410
5.550
5.317
5.370
420,723
-0.07(-1.29%)
Jun 10, 2016
5.920
5.920
5.350
5.440
742,841
-0.38(-6.53%)
Jun 09, 2016
6.050
6.100
5.760
5.820
889,362
-0.30(-4.90%)
Jun 08, 2016
6.040
6.240
6.000
6.120
388,702
+0.03(+0.49%)
Jun 07, 2016
6.330
6.390
6.070
6.090
376,322
-0.24(-3.79%)
Jun 06, 2016
6.360
6.480
6.170
6.330
748,276
+0.08(+1.28%)
Jun 03, 2016
6.640
6.640
6.220
6.250
595,559
-0.20(-3.10%)
Jun 02, 2016
6.140
6.520
6.140
6.450
738,632
+0.31(+5.05%)
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
.