Skip to main content

Cara Therapeutics (NQ: CARA )

0.3104 +0.0214 (+7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.94 21.32 20.33 20.56 726,800 -0.83(-3.88%)
May 30, 2019 20.90 21.93 20.65 21.39 1,275,511 -0.18(-0.83%)
May 29, 2019 20.45 21.81 19.79 21.57 6,833,023 +3.59(+19.97%)
May 28, 2019 18.07 18.35 17.80 17.98 415,679 -0.07(-0.39%)
May 24, 2019 18.48 18.82 17.62 18.05 1,183,100 -0.38(-2.06%)
May 23, 2019 18.75 18.99 18.31 18.43 426,174 -0.52(-2.74%)
May 22, 2019 19.00 19.10 18.29 18.95 486,516 -0.05(-0.26%)
May 21, 2019 18.37 19.14 18.26 19.00 485,216 +0.79(+4.34%)
May 20, 2019 18.94 18.94 18.10 18.21 624,823 -0.82(-4.31%)
May 17, 2019 18.99 19.84 18.99 19.03 717,400 -0.13(-0.68%)
May 16, 2019 18.83 19.45 18.81 19.16 995,162 +0.45(+2.41%)
May 15, 2019 18.00 18.83 17.82 18.71 507,973 +0.48(+2.63%)
May 14, 2019 17.93 18.55 17.70 18.23 586,119 +0.55(+3.11%)
May 13, 2019 18.44 18.71 17.63 17.68 1,250,880 -1.13(-6.01%)
May 10, 2019 19.06 19.73 18.71 18.81 1,003,600 -0.47(-2.44%)
May 09, 2019 18.87 19.64 18.56 19.28 515,922 +0.15(+0.78%)
May 08, 2019 18.78 19.47 17.92 19.13 762,332 +0.13(+0.68%)
May 07, 2019 19.90 20.04 18.79 19.00 1,115,942 -1.15(-5.71%)
May 06, 2019 19.40 20.22 19.02 20.15 557,253 +0.40(+2.03%)
May 03, 2019 19.57 20.08 19.43 19.75 757,000 +0.19(+0.97%)
May 02, 2019 18.96 19.61 18.73 19.56 525,177 +0.62(+3.27%)
May 01, 2019 19.10 19.47 18.84 18.94 470,002 -0.14(-0.73%)
Apr 30, 2019 19.46 19.65 18.85 19.08 690,663 -0.39(-2.00%)
Apr 29, 2019 19.45 19.62 19.34 19.47 507,926 +0.12(+0.62%)
Apr 26, 2019 19.38 19.50 18.92 19.35 442,800 -0.05(-0.26%)
Apr 25, 2019 19.24 19.54 18.64 19.40 489,317 +0.36(+1.89%)
Apr 24, 2019 19.00 19.32 18.37 19.04 753,053 +0.13(+0.69%)
Apr 23, 2019 17.75 19.15 17.70 18.91 858,596 +1.21(+6.84%)
Apr 22, 2019 18.14 18.25 17.46 17.70 745,707 -0.44(-2.43%)
Apr 18, 2019 18.10 18.46 17.32 18.14 750,400 +0.07(+0.39%)
Apr 17, 2019 19.46 19.79 18.01 18.07 1,137,151 -1.21(-6.28%)
Apr 16, 2019 19.54 19.63 19.10 19.28 745,934 -0.16(-0.82%)
Apr 15, 2019 18.75 19.83 18.59 19.44 1,255,693 +0.71(+3.79%)
Apr 12, 2019 19.37 19.63 18.62 18.73 713,600 -0.74(-3.80%)
Apr 11, 2019 20.25 20.25 19.39 19.47 799,367 -0.87(-4.28%)
Apr 10, 2019 20.52 20.67 20.14 20.34 620,009 -0.12(-0.59%)
Apr 09, 2019 20.13 20.59 19.98 20.46 443,481 +0.29(+1.44%)
Apr 08, 2019 19.78 20.85 19.67 20.17 1,323,080 +0.50(+2.54%)
Apr 05, 2019 19.67 19.88 19.56 19.67 443,400 +0.07(+0.36%)
Apr 04, 2019 19.76 19.77 19.30 19.60 333,680 -0.18(-0.91%)
Apr 03, 2019 19.82 19.94 19.51 19.78 342,973 +0.17(+0.87%)
Apr 02, 2019 19.57 19.69 19.22 19.61 335,466 +0.02(+0.10%)
Apr 01, 2019 19.78 19.94 19.49 19.59 375,389 -0.03(-0.15%)
Mar 29, 2019 19.30 19.68 19.01 19.62 461,200 +0.52(+2.72%)
Mar 28, 2019 18.84 19.18 18.62 19.10 480,756 +0.31(+1.65%)
Mar 27, 2019 18.98 19.23 18.52 18.79 531,777 -0.20(-1.05%)
Mar 26, 2019 18.37 19.03 18.37 18.99 395,178 +0.74(+4.05%)
Mar 25, 2019 18.31 18.86 18.17 18.25 450,832 -0.05(-0.27%)
Mar 22, 2019 19.49 19.53 18.27 18.30 591,500 -1.34(-6.82%)
Mar 21, 2019 19.17 19.69 19.17 19.64 470,006 +0.27(+1.39%)
Mar 20, 2019 19.51 19.91 19.19 19.37 564,685 -0.15(-0.77%)
Mar 19, 2019 19.17 19.85 19.15 19.52 658,817 +0.46(+2.41%)
Mar 18, 2019 18.37 19.10 18.24 19.06 615,265 +0.69(+3.76%)
Mar 15, 2019 18.97 19.23 18.17 18.37 1,716,700 -0.58(-3.06%)
Mar 14, 2019 19.45 19.49 18.91 18.95 795,322 -0.53(-2.72%)
Mar 13, 2019 19.12 19.87 17.88 19.48 3,535,456 +2.05(+11.76%)
Mar 12, 2019 17.26 17.52 16.76 17.43 592,216 +0.30(+1.75%)
Mar 11, 2019 16.67 17.16 16.36 17.13 601,345 +0.53(+3.19%)
Mar 08, 2019 16.14 16.65 16.08 16.60 413,500 +0.25(+1.53%)
Mar 07, 2019 16.13 16.61 15.73 16.35 433,218 +0.25(+1.55%)
Mar 06, 2019 16.66 16.79 16.03 16.10 610,544 -0.54(-3.25%)
Mar 05, 2019 17.08 17.19 16.63 16.64 438,411 -0.49(-2.86%)
Mar 04, 2019 17.34 17.50 16.55 17.13 679,198 -0.09(-0.52%)
Mar 01, 2019 17.14 17.35 16.85 17.22 509,500 +0.17(+1.00%)
Feb 28, 2019 17.40 17.50 17.01 17.05 520,992 -0.34(-1.96%)
Feb 27, 2019 16.86 17.49 16.83 17.39 652,959 +0.48(+2.84%)
Feb 26, 2019 17.05 17.12 16.73 16.91 432,439 -0.23(-1.34%)
Feb 25, 2019 17.18 17.51 16.66 17.14 542,690 +0.19(+1.12%)
Feb 22, 2019 16.63 17.06 16.51 16.95 495,800 +0.31(+1.86%)
Feb 21, 2019 16.56 16.78 16.20 16.64 461,983 +0.10(+0.60%)
Feb 20, 2019 16.79 16.91 16.28 16.54 527,710 -0.36(-2.13%)
Feb 19, 2019 17.06 17.38 16.85 16.90 528,526 -0.15(-0.88%)
Feb 15, 2019 16.72 17.07 16.52 17.05 593,700 +0.50(+3.02%)
Feb 14, 2019 16.65 16.92 16.35 16.55 420,758 -0.18(-1.08%)
Feb 13, 2019 16.57 16.98 16.25 16.73 482,703 +0.17(+1.03%)
Feb 12, 2019 16.49 16.82 16.17 16.56 585,119 +0.19(+1.16%)
Feb 11, 2019 16.97 16.98 16.03 16.37 846,076 -0.43(-2.56%)
Feb 08, 2019 15.22 17.11 15.22 16.80 1,526,300 +1.57(+10.31%)
Feb 07, 2019 15.58 15.60 15.00 15.23 483,785 -0.35(-2.25%)
Feb 06, 2019 15.77 16.03 15.51 15.58 432,442 +0.09(+0.58%)
Feb 05, 2019 15.39 16.10 15.21 15.49 595,382 +0.12(+0.78%)
Feb 04, 2019 15.16 15.45 15.11 15.37 347,690 +0.26(+1.72%)
Feb 01, 2019 15.27 15.39 14.85 15.11 464,200 -0.14(-0.92%)
Jan 31, 2019 15.13 15.41 15.04 15.25 432,253 +0.09(+0.59%)
Jan 30, 2019 14.68 15.26 14.49 15.16 569,582 +0.48(+3.27%)
Jan 29, 2019 14.79 14.91 14.10 14.68 584,979 -0.14(-0.94%)
Jan 28, 2019 15.37 15.44 14.78 14.82 619,750 -0.62(-4.02%)
Jan 25, 2019 15.00 15.45 14.76 15.44 565,200 +0.47(+3.14%)
Jan 24, 2019 15.03 15.20 14.82 14.97 367,731 -0.05(-0.33%)
Jan 23, 2019 15.39 15.85 14.86 15.02 484,988 -0.32(-2.09%)
Jan 22, 2019 15.30 15.56 15.09 15.34 520,671 -0.01(-0.07%)
Jan 18, 2019 15.50 15.50 15.02 15.35 419,600 -0.04(-0.26%)
Jan 17, 2019 15.28 15.52 15.24 15.39 328,478 +0.14(+0.92%)
Jan 16, 2019 15.18 15.59 15.13 15.25 444,002 +0.05(+0.33%)
Jan 15, 2019 15.15 15.79 14.89 15.20 600,634 +0.07(+0.46%)
Jan 14, 2019 15.71 15.85 15.12 15.13 548,773 -0.70(-4.42%)
Jan 11, 2019 15.70 16.15 15.60 15.83 443,900 +0.06(+0.38%)
Jan 10, 2019 15.51 15.93 15.25 15.77 614,560 +0.10(+0.64%)
Jan 09, 2019 15.54 15.96 15.19 15.67 481,586 +0.22(+1.42%)
Jan 08, 2019 16.23 16.45 15.04 15.45 773,231 -0.54(-3.38%)
Jan 07, 2019 15.39 16.12 15.19 15.99 847,967 +0.81(+5.34%)
Jan 04, 2019 14.69 15.30 14.49 15.18 825,600 +0.77(+5.34%)
Jan 03, 2019 14.57 14.85 13.88 14.41 982,448 -0.15(-1.03%)
Jan 02, 2019 13.01 14.92 12.83 14.56 1,755,117 +1.56(+12.00%)
Dec 31, 2018 12.80 13.02 12.60 13.00 510,100 +0.30(+2.36%)
Dec 28, 2018 12.98 13.00 12.31 12.70 551,100 -0.26(-2.01%)
Dec 27, 2018 13.02 13.19 12.36 12.96 563,982 -0.23(-1.74%)
Dec 26, 2018 12.47 13.27 12.41 13.19 640,720 +0.74(+5.94%)
Dec 24, 2018 12.50 12.81 12.19 12.45 359,000 -0.20(-1.58%)
Dec 21, 2018 13.03 13.29 12.53 12.65 1,181,800 -0.33(-2.54%)
Dec 20, 2018 13.70 13.86 12.72 12.98 866,596 -0.38(-2.84%)
Dec 19, 2018 13.85 14.34 13.34 13.36 686,887 -0.44(-3.19%)
Dec 18, 2018 14.11 14.30 13.46 13.80 1,100,494 -0.18(-1.29%)
Dec 17, 2018 14.00 14.55 13.58 13.98 1,286,681 -0.07(-0.50%)
Dec 14, 2018 14.05 14.48 13.88 14.05 748,800 -0.03(-0.21%)
Dec 13, 2018 15.64 15.78 13.92 14.08 1,009,671 -1.46(-9.40%)
Dec 12, 2018 15.88 16.00 15.46 15.54 449,803 -0.16(-1.02%)
Dec 11, 2018 16.02 16.39 15.49 15.70 674,808 -0.13(-0.82%)
Dec 10, 2018 16.20 16.49 15.39 15.83 662,509 -0.24(-1.49%)
Dec 07, 2018 17.08 17.25 15.95 16.07 1,201,800 -1.03(-6.02%)
Dec 06, 2018 17.46 17.65 17.03 17.10 601,977 -0.66(-3.72%)
Dec 04, 2018 18.62 18.80 17.72 17.76 608,400 -0.95(-5.08%)
Dec 03, 2018 18.36 18.71 17.90 18.71 464,603 +0.53(+2.92%)
Nov 30, 2018 18.38 18.52 17.97 18.18 323,900 -0.26(-1.41%)
Nov 29, 2018 18.60 18.79 18.38 18.44 239,911 -0.28(-1.50%)
Nov 28, 2018 18.48 18.72 18.16 18.72 363,232 +0.37(+2.02%)
Nov 27, 2018 18.60 18.76 18.15 18.35 317,017 -0.44(-2.34%)
Nov 26, 2018 18.77 18.96 18.28 18.79 310,783 +0.21(+1.13%)
Nov 23, 2018 18.28 19.06 18.11 18.58 243,500 +0.21(+1.14%)
Nov 21, 2018 18.37 18.37 18.37 0 +0.62(+3.49%)
Nov 20, 2018 17.80 18.47 17.33 17.75 459,464 -0.23(-1.28%)
Nov 19, 2018 19.00 19.13 17.87 17.98 443,874 -1.06(-5.57%)
Nov 16, 2018 18.75 19.19 18.41 19.04 413,500 +0.28(+1.49%)
Nov 15, 2018 18.00 18.80 17.90 18.76 392,611 +0.65(+3.59%)
Nov 14, 2018 19.07 19.43 17.85 18.11 621,686 -0.79(-4.18%)
Nov 13, 2018 19.09 19.41 18.83 18.90 359,973 -0.02(-0.11%)
Nov 12, 2018 19.63 19.70 18.70 18.92 468,104 -0.75(-3.81%)
Nov 09, 2018 20.20 20.34 19.12 19.67 445,300 -0.76(-3.72%)
Nov 08, 2018 19.72 20.72 19.25 20.43 547,545 +0.72(+3.65%)
Nov 07, 2018 19.13 20.09 17.90 19.71 1,152,355 -0.01(-0.05%)
Nov 06, 2018 19.60 19.92 19.32 19.72 301,062 +0.17(+0.87%)
Nov 05, 2018 19.76 19.97 19.33 19.55 420,960 -0.14(-0.71%)
Nov 02, 2018 19.95 20.29 19.37 19.69 411,400 -0.12(-0.61%)
Nov 01, 2018 18.89 19.85 18.51 19.81 468,095 +1.07(+5.71%)
Oct 31, 2018 18.50 18.93 18.32 18.74 492,011 +0.53(+2.91%)
Oct 30, 2018 17.86 18.84 17.79 18.21 621,394 +0.23(+1.28%)
Oct 29, 2018 18.99 19.15 17.51 17.98 530,910 -0.69(-3.70%)
Oct 26, 2018 18.63 19.22 18.20 18.67 460,600 -0.25(-1.32%)
Oct 25, 2018 17.92 19.26 17.92 18.92 692,900 +1.12(+6.29%)
Oct 24, 2018 18.70 18.97 17.78 17.80 775,845 -0.89(-4.76%)
Oct 23, 2018 18.79 19.05 18.31 18.69 606,035 -0.58(-3.01%)
Oct 22, 2018 20.11 20.11 18.56 19.27 467,613 -0.40(-2.03%)
Oct 19, 2018 20.10 20.34 19.38 19.67 363,700 -0.29(-1.45%)
Oct 18, 2018 20.36 20.50 19.64 19.96 370,184 -0.41(-2.01%)
Oct 17, 2018 20.70 20.85 19.60 20.37 436,552 -0.30(-1.45%)
Oct 16, 2018 19.64 20.74 19.41 20.67 644,448 +1.27(+6.55%)
Oct 15, 2018 19.38 19.75 18.84 19.40 692,126 +0.06(+0.31%)
Oct 12, 2018 19.43 19.72 18.77 19.34 584,100 +0.35(+1.84%)
Oct 11, 2018 18.58 19.43 18.19 18.99 818,740 +0.22(+1.17%)
Oct 10, 2018 19.81 19.84 18.73 18.77 714,856 -1.05(-5.30%)
Oct 09, 2018 20.10 20.52 19.70 19.82 558,590 -0.38(-1.88%)
Oct 08, 2018 20.66 20.89 19.81 20.20 622,724 -0.52(-2.51%)
Oct 05, 2018 20.66 20.96 20.00 20.72 470,500 +0.19(+0.93%)
Oct 04, 2018 22.41 22.41 20.35 20.53 1,202,231 -2.09(-9.24%)
Oct 03, 2018 22.70 23.21 22.40 22.62 547,379 -0.08(-0.35%)
Oct 02, 2018 23.45 23.71 22.37 22.70 813,754 -0.77(-3.28%)
Oct 01, 2018 24.00 24.06 23.31 23.47 640,992 -0.48(-2.00%)
Sep 28, 2018 23.85 24.22 23.68 23.95 776,100 +0.03(+0.13%)
Sep 27, 2018 23.13 23.99 23.02 23.92 458,536 +0.75(+3.24%)
Sep 26, 2018 23.89 24.07 23.11 23.17 586,307 -0.28(-1.19%)
Sep 25, 2018 23.69 24.10 23.35 23.45 737,804 -0.26(-1.10%)
Sep 24, 2018 23.18 23.82 22.75 23.71 617,031 +0.53(+2.29%)
Sep 21, 2018 24.30 24.30 23.00 23.18 2,188,000 -0.74(-3.09%)
Sep 20, 2018 22.38 24.01 22.25 23.92 1,605,052 +1.72(+7.75%)
Sep 19, 2018 22.74 23.38 21.96 22.20 1,113,277 -0.18(-0.80%)
Sep 18, 2018 21.14 22.70 21.00 22.38 1,223,793 +1.18(+5.57%)
Sep 17, 2018 21.99 22.00 21.02 21.20 545,271 -0.59(-2.71%)
Sep 14, 2018 21.44 21.95 21.01 21.79 672,500 +0.35(+1.63%)
Sep 13, 2018 22.00 22.09 21.08 21.44 1,190,130 +0.59(+2.83%)
Sep 12, 2018 20.89 21.15 20.58 20.85 616,509 +0.11(+0.53%)
Sep 11, 2018 20.20 20.78 19.88 20.74 691,216 +0.56(+2.78%)
Sep 10, 2018 19.96 20.20 19.70 20.18 393,984 +0.25(+1.25%)
Sep 07, 2018 19.76 20.11 19.63 19.93 340,500 +0.08(+0.40%)
Sep 06, 2018 20.17 20.35 19.70 19.85 481,232 -0.36(-1.78%)
Sep 05, 2018 20.00 20.58 19.88 20.21 553,990 +0.19(+0.95%)
Sep 04, 2018 20.16 20.17 19.30 20.02 539,131 -0.15(-0.74%)
Aug 31, 2018 20.17 20.17 20.17 0 +0.16(+0.80%)
Aug 30, 2018 20.00 20.55 19.97 20.01 672,286 +0.07(+0.35%)
Aug 29, 2018 19.90 20.37 19.70 19.94 782,307 +0.32(+1.63%)
Aug 28, 2018 18.71 19.70 18.65 19.62 1,010,353 +0.97(+5.20%)
Aug 27, 2018 18.31 18.85 17.88 18.65 719,769 +0.23(+1.25%)
Aug 24, 2018 18.53 18.78 18.30 18.42 411,700 -0.09(-0.49%)
Aug 23, 2018 18.65 18.83 18.43 18.51 456,898 -0.19(-1.02%)
Aug 22, 2018 18.57 18.90 18.45 18.70 509,163 -0.02(-0.11%)
Aug 21, 2018 18.98 19.01 18.47 18.72 694,787 -0.20(-1.06%)
Aug 20, 2018 18.96 19.05 18.66 18.92 447,732 +0.00(+0.00%)
Aug 17, 2018 18.80 19.04 18.59 18.92 292,900 +0.07(+0.37%)
Aug 16, 2018 18.53 18.91 18.18 18.85 380,094 +0.36(+1.95%)
Aug 15, 2018 18.55 18.79 18.13 18.49 555,392 +0.07(+0.38%)
Aug 14, 2018 18.75 19.08 18.22 18.42 694,213 -0.25(-1.34%)
Aug 13, 2018 19.55 19.85 18.45 18.67 1,142,576 -0.88(-4.50%)
Aug 10, 2018 19.25 19.99 19.22 19.55 669,300 +0.27(+1.40%)
Aug 09, 2018 18.81 19.69 18.81 19.28 843,274 +0.37(+1.96%)
Aug 08, 2018 17.50 19.70 17.40 18.91 1,510,453 +0.94(+5.23%)
Aug 07, 2018 17.80 18.08 17.65 17.97 484,900 +0.13(+0.73%)
Aug 06, 2018 17.91 18.25 17.67 17.84 390,837 -0.02(-0.11%)
Aug 03, 2018 17.98 18.44 17.76 17.86 501,300 -0.08(-0.45%)
Aug 02, 2018 17.73 18.16 17.67 17.94 503,803 +0.07(+0.39%)
Aug 01, 2018 18.08 18.34 17.70 17.87 569,848 -0.06(-0.33%)
Jul 31, 2018 17.85 18.17 17.62 17.93 703,988 +0.04(+0.22%)
Jul 30, 2018 17.50 18.00 17.28 17.89 727,715 +0.32(+1.82%)
Jul 27, 2018 18.00 18.11 17.53 17.57 880,100 -0.39(-2.17%)
Jul 26, 2018 18.75 18.94 17.83 17.96 946,782 -0.84(-4.47%)
Jul 25, 2018 18.65 19.03 18.50 18.80 626,441 +0.15(+0.80%)
Jul 24, 2018 19.61 19.80 18.30 18.65 978,602 -0.65(-3.37%)
Jul 23, 2018 19.00 19.62 18.93 19.30 693,844 +0.24(+1.26%)
Jul 20, 2018 19.19 19.39 18.68 19.06 915,875 -0.20(-1.04%)
Jul 19, 2018 19.25 19.82 18.58 19.26 2,798,401 -0.56(-2.83%)
Jul 18, 2018 21.00 21.00 19.43 19.82 2,229,815 -1.78(-8.24%)
Jul 17, 2018 21.23 21.61 20.90 21.60 551,711 +0.44(+2.08%)
Jul 16, 2018 21.68 21.68 20.83 21.16 764,299 -0.56(-2.58%)
Jul 13, 2018 22.00 21.72 544,522 -0.11(-0.50%)
Jul 12, 2018 22.15 21.56 21.83 810,543 +0.31(+1.44%)
Jul 11, 2018 20.50 21.89 20.27 21.52 1,185,110 +0.80(+3.86%)
Jul 10, 2018 20.87 21.02 20.05 20.72 900,667 -0.18(-0.86%)
Jul 09, 2018 20.29 20.94 19.81 20.90 829,886 +0.90(+4.50%)
Jul 06, 2018 19.41 20.05 19.30 20.00 647,541 +0.48(+2.46%)
Jul 05, 2018 20.30 19.22 19.52 718,507 -0.58(-2.89%)
Jul 03, 2018 20.10 20.10 20.10 0 +0.29(+1.46%)
Jul 02, 2018 19.00 19.82 18.82 19.81 696,190 +0.66(+3.45%)
Jun 29, 2018 19.49 19.85 18.73 19.15 1,111,873 -0.12(-0.62%)
Jun 28, 2018 18.17 19.47 17.59 19.27 2,638,553 +1.21(+6.70%)
Jun 27, 2018 20.98 22.29 17.70 18.06 11,681,307 +1.62(+9.85%)
Jun 26, 2018 15.92 16.60 15.77 16.44 616,417 +0.59(+3.72%)
Jun 25, 2018 16.60 16.60 15.72 15.85 763,131 -0.74(-4.46%)
Jun 22, 2018 16.88 17.05 16.54 16.59 1,055,845 -0.27(-1.60%)
Jun 21, 2018 16.85 17.17 16.55 16.86 724,747 +0.22(+1.32%)
Jun 20, 2018 16.71 17.13 16.33 16.64 536,734 +0.02(+0.12%)
Jun 19, 2018 16.70 16.85 16.38 16.62 611,243 -0.31(-1.83%)
Jun 18, 2018 16.88 17.21 16.56 16.93 668,720 +0.13(+0.77%)
Jun 15, 2018 17.04 16.76 16.80 2,158,159 +0.04(+0.24%)
Jun 14, 2018 16.88 17.16 16.36 16.76 1,193,184 -0.10(-0.59%)
Jun 13, 2018 16.91 17.43 16.75 16.86 962,355 +0.07(+0.42%)
Jun 12, 2018 16.36 16.92 16.34 16.79 991,136 +0.45(+2.75%)
Jun 11, 2018 16.43 16.60 16.02 16.34 604,733 +0.08(+0.49%)
Jun 08, 2018 15.91 16.32 15.74 16.26 561,442 +0.35(+2.20%)
Jun 07, 2018 16.14 16.32 15.88 15.91 543,003 -0.16(-1.00%)
Jun 06, 2018 16.00 16.15 15.62 16.07 686,450 +0.15(+0.94%)
Jun 05, 2018 15.54 16.50 15.54 15.92 977,556 +0.38(+2.45%)
Jun 04, 2018 15.25 15.67 14.95 15.54 742,991 +0.23(+1.50%)
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.