-
CARA Stock Chart
-
Historical CARA Prices
Historical Data for CARA |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/15/19 | 16.72 | 17.07 | 16.52 | 593,742 | 17.05 | 0.50 3.02% |
02/14/19 | 16.65 | 16.92 | 16.35 | 420,758 | 16.55 | -0.18 -1.08% |
02/13/19 | 16.57 | 16.98 | 16.25 | 482,703 | 16.73 | 0.17 1.03% |
02/12/19 | 16.49 | 16.82 | 16.17 | 585,119 | 16.56 | 0.19 1.16% |
02/11/19 | 16.97 | 16.98 | 16.03 | 846,076 | 16.37 | -0.43 -2.56% |
02/08/19 | 15.22 | 17.11 | 15.22 | 1,526,300 | 16.80 | 1.57 10.31% |
02/07/19 | 15.58 | 15.60 | 15.00 | 483,785 | 15.23 | -0.35 -2.25% |
02/06/19 | 15.77 | 16.03 | 15.51 | 432,442 | 15.58 | 0.09 0.58% |
02/05/19 | 15.39 | 16.10 | 15.21 | 595,382 | 15.49 | 0.12 0.78% |
02/04/19 | 15.16 | 15.45 | 15.11 | 347,690 | 15.37 | 0.26 1.72% |
02/01/19 | 15.27 | 15.39 | 14.85 | 464,200 | 15.11 | -0.14 -0.92% |
01/31/19 | 15.13 | 15.41 | 15.04 | 432,253 | 15.25 | 0.09 0.59% |
01/30/19 | 14.68 | 15.26 | 14.49 | 569,582 | 15.16 | 0.48 3.27% |
01/29/19 | 14.79 | 14.91 | 14.10 | 584,979 | 14.68 | -0.14 -0.94% |
01/28/19 | 15.37 | 15.44 | 14.78 | 619,750 | 14.82 | -0.62 -4.02% |
01/25/19 | 15.00 | 15.45 | 14.76 | 565,200 | 15.44 | 0.47 3.14% |
01/24/19 | 15.03 | 15.20 | 14.82 | 367,731 | 14.97 | -0.05 -0.33% |
01/23/19 | 15.39 | 15.85 | 14.86 | 484,988 | 15.02 | -0.32 -2.09% |
01/22/19 | 15.30 | 15.56 | 15.09 | 520,671 | 15.34 | -0.01 -0.07% |
01/18/19 | 15.50 | 15.50 | 15.02 | 419,600 | 15.35 | -0.04 -0.26% |
01/17/19 | 15.28 | 15.52 | 15.24 | 328,478 | 15.39 | 0.14 0.92% |
01/16/19 | 15.18 | 15.59 | 15.13 | 444,002 | 15.25 | 0.05 0.33% |
01/15/19 | 15.15 | 15.79 | 14.89 | 600,634 | 15.20 | 0.07 0.46% |
01/14/19 | 15.71 | 15.85 | 15.12 | 548,773 | 15.13 | -0.70 -4.42% |
01/11/19 | 15.70 | 16.15 | 15.60 | 443,900 | 15.83 | 0.06 0.38% |
01/10/19 | 15.51 | 15.93 | 15.25 | 614,560 | 15.77 | 0.10 0.64% |
01/09/19 | 15.54 | 15.96 | 15.19 | 481,586 | 15.67 | 0.22 1.42% |
01/08/19 | 16.23 | 16.45 | 15.04 | 773,231 | 15.45 | -0.54 -3.38% |
01/07/19 | 15.39 | 16.12 | 15.19 | 847,967 | 15.99 | 0.81 5.34% |
01/04/19 | 14.69 | 15.30 | 14.49 | 825,600 | 15.18 | 0.77 5.34% |
01/03/19 | 14.57 | 14.85 | 13.88 | 982,448 | 14.41 | -0.15 -1.03% |
01/02/19 | 13.01 | 14.92 | 12.83 | 1,755,117 | 14.56 | 1.56 12.00% |
12/31/18 | 12.80 | 13.02 | 12.60 | 510,100 | 13.00 | 0.30 2.36% |
12/28/18 | 12.98 | 13.00 | 12.31 | 551,100 | 12.70 | -0.26 -2.01% |
12/27/18 | 13.02 | 13.19 | 12.36 | 563,982 | 12.96 | -0.23 -1.74% |
12/26/18 | 12.47 | 13.27 | 12.41 | 640,720 | 13.19 | 0.74 5.94% |
12/24/18 | 12.50 | 12.81 | 12.19 | 359,000 | 12.45 | -0.20 -1.58% |
12/21/18 | 13.03 | 13.29 | 12.53 | 1,181,800 | 12.65 | -0.33 -2.54% |
12/20/18 | 13.70 | 13.86 | 12.72 | 866,596 | 12.98 | -0.38 -2.84% |
12/19/18 | 13.85 | 14.34 | 13.34 | 686,887 | 13.36 | -0.44 -3.19% |
12/18/18 | 14.11 | 14.30 | 13.46 | 1,100,494 | 13.80 | -0.18 -1.29% |
12/17/18 | 14.00 | 14.55 | 13.58 | 1,286,681 | 13.98 | -0.07 -0.50% |
12/14/18 | 14.05 | 14.48 | 13.88 | 748,800 | 14.05 | -0.03 -0.21% |
12/13/18 | 15.64 | 15.78 | 13.92 | 1,009,671 | 14.08 | -1.46 -9.40% |
12/12/18 | 15.88 | 16.00 | 15.46 | 449,803 | 15.54 | -0.16 -1.02% |
12/11/18 | 16.02 | 16.39 | 15.49 | 674,808 | 15.70 | -0.13 -0.82% |
12/10/18 | 16.20 | 16.49 | 15.39 | 662,509 | 15.83 | -0.24 -1.49% |
12/07/18 | 17.08 | 17.25 | 15.95 | 1,201,800 | 16.07 | -1.03 -6.02% |
12/06/18 | 17.46 | 17.65 | 17.03 | 601,977 | 17.10 | -0.66 -3.72% |
12/04/18 | 18.62 | 18.80 | 17.72 | 608,400 | 17.76 | -0.95 -5.08% |
Download Data To Spreadsheet |

Cara Therapeutics Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
CARA Stock Grade: | B |
Fundamental Grade: | D |
Quantitative Grade: | B |
CARA Earnings | |
Earnings Growth: | C |
Earnings Momentum: | D |
Earnings Surprises: | D |
Analyst Earnings Revisions: | C |
CARA Financial Information | |
Sales Growth: | C |
Operating Margin Growth: | C |
Cash Flow: | F |
Return on Equity: | F |
Cara Therapeutics Stock: Weekly View
This Week: | B |
---|---|
Last Week: | B |
Two Weeks Ago: | B |