CARA

Historical Stock Prices

$7.32
*  
0.19
2.53%
Get CARA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CARA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 7.52 7.6602 7.27 7.33 700,191
09/22/2016 7.56 7.74 7.3 7.51 1,105,429
09/21/2016 7.35 7.8799 7 7.51 2,712,803
09/20/2016 6.96 7.46 6.96 7.27 1,706,440
09/19/2016 6.62 7.3 6.51 6.87 2,255,484
09/16/2016 6.18 6.79 6.04 6.5 1,784,141
09/15/2016 6.13 6.25 6 6.23 642,340
09/14/2016 6.01 6.24 5.98 6.09 614,572
09/13/2016 6.01 6.1065 5.8 5.97 577,185
09/12/2016 5.62 6.08 5.62 6.01 715,849
09/09/2016 5.84 6 5.586 5.62 508,675
09/08/2016 5.98 6.15 5.75 5.98 1,141,398
09/07/2016 5.68 6.15 5.6475 6.02 1,158,239
09/06/2016 5.4 5.68 5.4 5.67 566,733
09/02/2016 5.41 5.44 5.27 5.32 210,486
09/01/2016 5.39 5.469 5.3 5.38 260,308
08/31/2016 5.49 5.569 5.3 5.42 403,281
08/30/2016 5.5 5.649 5.42 5.5 341,117
08/29/2016 5.54 5.62 5.41 5.525 283,013
08/26/2016 5.51 5.69 5.41 5.52 359,011
08/25/2016 5.56 5.82 5.35 5.5 660,318
08/24/2016 5.99 6.09 5.45 5.56 969,468
08/23/2016 6.1 6.12 5.925 5.99 297,058
08/22/2016 5.9 6.12 5.82 6.06 351,522
08/19/2016 6.08 6.2 5.75 5.91 493,222
08/18/2016 6.01 6.1799 5.93 6.13 335,485
08/17/2016 6.21 6.3 5.97 6.02 520,497
08/16/2016 6.6 6.68 6.21 6.29 573,269
08/15/2016 6.23 6.76 6.2181 6.56 828,243
08/12/2016 6 6.25 5.98 6.18 540,449
08/11/2016 6.06 6.09 5.89 6.02 556,905
08/10/2016 6.08 6.1 5.84 5.91 406,447
08/09/2016 5.87 6.0701 5.85 6.04 446,527
08/08/2016 6.07 6.07 5.78 5.87 557,216
08/05/2016 5.67 6.26 5.07 5.99 2,360,303
08/04/2016 6.14 6.36 5.86 5.94 516,252
08/03/2016 5.69 6.1 5.69 6.08 537,260
08/02/2016 6.04 6.1125 5.51 5.78 695,867
08/01/2016 6 6.4 5.95 6.04 939,043
07/29/2016 6.06 6.06 5.81 5.93 380,623
07/28/2016 6.24 6.5 5.98 6.01 587,122
07/27/2016 5.88 6.32 5.86 6.21 908,227
07/26/2016 6.08 6.14 5.71 5.85 1,019,864
07/25/2016 6.32 7 5.9 6.08 4,954,590
07/22/2016 5.04 6.449 4.97 6.09 3,712,300
07/21/2016 5.05 5.18 4.92 5 314,618
07/20/2016 4.82 5.05 4.75 5.02 360,149
07/19/2016 5 5.05 4.8 4.83 244,905
07/18/2016 5.02 5.04 4.8 5 409,134
07/15/2016 4.99 5.03 4.77 4.94 454,777
07/14/2016 5.12 5.1859 4.92 4.96 290,539
07/13/2016 5.17 5.29 5.02 5.06 365,858
07/12/2016 5.14 5.26 5.08 5.17 391,943
07/11/2016 5.23 5.24 5.01 5.11 392,461
07/08/2016 5.1 5.21 5 5.18 352,695
07/07/2016 5.11 5.24 4.92 5.09 465,604
07/06/2016 4.87 5.15 4.81 5.09 496,968
07/05/2016 5.12 5.13 4.9 4.93 548,606
07/01/2016 4.88 5.12 4.8 5.11 505,629
06/30/2016 4.99 5 4.75 4.81 368,921
06/29/2016 4.93 5.008 4.72 4.94 393,556
06/28/2016 4.68 4.85 4.6 4.79 452,412
06/27/2016 4.83 4.918 4.35 4.47 722,566
06/24/2016 4.85 4.949 4.77 4.84 1,065,279
06/23/2016 4.93 5.1 4.91 5.07 485,134
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?