Cara Therapeutics Inc NASDAQ:CARA Historical Prices

Below are the 2540 trading days of historical prices for CARA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2540	NASDAQ	CARA	Tue, Mar 5, 2024	0.88	0.93	0.85	0.86
2539	NASDAQ	CARA	Mon, Mar 4, 2024	1.00	1.15	0.97	1.00
2538	NASDAQ	CARA	Fri, Mar 1, 2024	0.84	0.96	0.82	0.95
2537	NASDAQ	CARA	Thu, Feb 29, 2024	0.89	0.94	0.81	0.85
2536	NASDAQ	CARA	Wed, Feb 28, 2024	0.99	1.00	0.85	0.89
2535	NASDAQ	CARA	Tue, Feb 27, 2024	0.83	0.95	0.82	0.95
2534	NASDAQ	CARA	Mon, Feb 26, 2024	0.96	1.01	0.80	0.80
2533	NASDAQ	CARA	Fri, Feb 23, 2024	0.82	1.13	0.82	0.91
2532	NASDAQ	CARA	Thu, Feb 22, 2024	0.70	0.80	0.68	0.80
2531	NASDAQ	CARA	Wed, Feb 21, 2024	0.67	0.69	0.61	0.68
2530	NASDAQ	CARA	Tue, Feb 20, 2024	0.63	0.70	0.62	0.64
2529	NASDAQ	CARA	Fri, Feb 16, 2024	0.60	0.64	0.56	0.63
2528	NASDAQ	CARA	Thu, Feb 15, 2024	0.57	0.62	0.57	0.60
2527	NASDAQ	CARA	Wed, Feb 14, 2024	0.53	0.57	0.53	0.57
2526	NASDAQ	CARA	Tue, Feb 13, 2024	0.58	0.59	0.52	0.53
2525	NASDAQ	CARA	Mon, Feb 12, 2024	0.56	0.60	0.56	0.58
2524	NASDAQ	CARA	Fri, Feb 9, 2024	0.52	0.57	0.52	0.57
2523	NASDAQ	CARA	Thu, Feb 8, 2024	0.53	0.55	0.52	0.52
2522	NASDAQ	CARA	Wed, Feb 7, 2024	0.59	0.60	0.53	0.53
2521	NASDAQ	CARA	Tue, Feb 6, 2024	0.58	0.60	0.57	0.58
2520	NASDAQ	CARA	Mon, Feb 5, 2024	0.57	0.59	0.55	0.58
2519	NASDAQ	CARA	Fri, Feb 2, 2024	0.55	0.59	0.55	0.57
2518	NASDAQ	CARA	Thu, Feb 1, 2024	0.55	0.58	0.53	0.56
2517	NASDAQ	CARA	Wed, Jan 31, 2024	0.57	0.60	0.55	0.57
2516	NASDAQ	CARA	Tue, Jan 30, 2024	0.60	0.61	0.56	0.57
2515	NASDAQ	CARA	Mon, Jan 29, 2024	0.59	0.62	0.56	0.61
2514	NASDAQ	CARA	Fri, Jan 26, 2024	0.57	0.58	0.52	0.58
2513	NASDAQ	CARA	Thu, Jan 25, 2024	0.56	0.57	0.50	0.56
2512	NASDAQ	CARA	Wed, Jan 24, 2024	0.57	0.59	0.52	0.53
2511	NASDAQ	CARA	Tue, Jan 23, 2024	0.58	0.58	0.54	0.57
2510	NASDAQ	CARA	Mon, Jan 22, 2024	0.58	0.60	0.54	0.56
2509	NASDAQ	CARA	Fri, Jan 19, 2024	0.56	0.57	0.53	0.57
2508	NASDAQ	CARA	Thu, Jan 18, 2024	0.54	0.56	0.51	0.54
2507	NASDAQ	CARA	Wed, Jan 17, 2024	0.55	0.57	0.52	0.54
2506	NASDAQ	CARA	Tue, Jan 16, 2024	0.60	0.60	0.51	0.54
2505	NASDAQ	CARA	Fri, Jan 12, 2024	0.60	0.63	0.56	0.57
2504	NASDAQ	CARA	Thu, Jan 11, 2024	0.62	0.64	0.58	0.60
2503	NASDAQ	CARA	Wed, Jan 10, 2024	0.66	0.69	0.61	0.62
2502	NASDAQ	CARA	Tue, Jan 9, 2024	0.67	0.69	0.63	0.65
2501	NASDAQ	CARA	Mon, Jan 8, 2024	0.62	0.68	0.61	0.68
2500	NASDAQ	CARA	Fri, Jan 5, 2024	0.66	0.66	0.61	0.61
2499	NASDAQ	CARA	Thu, Jan 4, 2024	0.68	0.71	0.64	0.66
2498	NASDAQ	CARA	Wed, Jan 3, 2024	0.80	0.80	0.67	0.68
2497	NASDAQ	CARA	Tue, Jan 2, 2024	0.74	0.82	0.73	0.76
2496	NASDAQ	CARA	Fri, Dec 29, 2023	0.76	0.80	0.71	0.74
2495	NASDAQ	CARA	Thu, Dec 28, 2023	0.66	0.80	0.66	0.77
2494	NASDAQ	CARA	Wed, Dec 27, 2023	0.69	0.70	0.62	0.66
2493	NASDAQ	CARA	Tue, Dec 26, 2023	0.65	0.70	0.65	0.69
2492	NASDAQ	CARA	Fri, Dec 22, 2023	0.60	0.68	0.59	0.67
2491	NASDAQ	CARA	Thu, Dec 21, 2023	0.63	0.63	0.59	0.60
2490	NASDAQ	CARA	Wed, Dec 20, 2023	0.62	0.66	0.58	0.61
2489	NASDAQ	CARA	Tue, Dec 19, 2023	0.63	0.68	0.60	0.62
2488	NASDAQ	CARA	Mon, Dec 18, 2023	1.17	1.17	0.57	0.63
2487	NASDAQ	CARA	Fri, Dec 15, 2023	1.24	1.31	1.21	1.23
2486	NASDAQ	CARA	Thu, Dec 14, 2023	1.19	1.29	1.17	1.21
2485	NASDAQ	CARA	Wed, Dec 13, 2023	1.22	1.22	1.10	1.20
2484	NASDAQ	CARA	Tue, Dec 12, 2023	1.19	1.21	1.12	1.21
2483	NASDAQ	CARA	Mon, Dec 11, 2023	1.25	1.25	1.12	1.16
2482	NASDAQ	CARA	Fri, Dec 8, 2023	1.19	1.31	1.19	1.25
2481	NASDAQ	CARA	Thu, Dec 7, 2023	1.10	1.23	1.08	1.20
2480	NASDAQ	CARA	Wed, Dec 6, 2023	1.06	1.16	1.05	1.13
2479	NASDAQ	CARA	Tue, Dec 5, 2023	1.02	1.07	1.02	1.05
2478	NASDAQ	CARA	Mon, Dec 4, 2023	1.03	1.07	1.00	1.02
2477	NASDAQ	CARA	Fri, Dec 1, 2023	0.96	1.10	0.93	1.06
2476	NASDAQ	CARA	Thu, Nov 30, 2023	1.01	1.01	0.93	0.97
2475	NASDAQ	CARA	Wed, Nov 29, 2023	0.99	1.02	0.95	0.96
2474	NASDAQ	CARA	Tue, Nov 28, 2023	0.96	0.99	0.91	0.98
2473	NASDAQ	CARA	Mon, Nov 27, 2023	0.97	0.98	0.90	0.93
2472	NASDAQ	CARA	Fri, Nov 24, 2023	1.00	1.01	0.90	0.98
2471	NASDAQ	CARA	Wed, Nov 22, 2023	1.04	1.05	0.94	0.96
2470	NASDAQ	CARA	Tue, Nov 21, 2023	1.06	1.07	1.01	1.01
2469	NASDAQ	CARA	Mon, Nov 20, 2023	1.10	1.12	1.05	1.06
2468	NASDAQ	CARA	Fri, Nov 17, 2023	1.11	1.14	1.08	1.10
2467	NASDAQ	CARA	Thu, Nov 16, 2023	1.15	1.16	1.04	1.09
2466	NASDAQ	CARA	Wed, Nov 15, 2023	1.10	1.19	1.07	1.12
2465	NASDAQ	CARA	Tue, Nov 14, 2023	1.17	1.17	1.02	1.10
2464	NASDAQ	CARA	Mon, Nov 13, 2023	1.11	1.21	1.05	1.18
2463	NASDAQ	CARA	Fri, Nov 10, 2023	1.13	1.14	1.05	1.05
2462	NASDAQ	CARA	Thu, Nov 9, 2023	1.23	1.23	1.10	1.11
2461	NASDAQ	CARA	Wed, Nov 8, 2023	1.26	1.26	1.16	1.19
2460	NASDAQ	CARA	Tue, Nov 7, 2023	1.31	1.32	1.22	1.24
2459	NASDAQ	CARA	Mon, Nov 6, 2023	1.39	1.40	1.30	1.33
2458	NASDAQ	CARA	Fri, Nov 3, 2023	1.20	1.37	1.18	1.35
2457	NASDAQ	CARA	Thu, Nov 2, 2023	1.22	1.30	1.14	1.19
2456	NASDAQ	CARA	Wed, Nov 1, 2023	1.30	1.30	1.17	1.21
2455	NASDAQ	CARA	Tue, Oct 31, 2023	1.15	1.31	1.13	1.29
2454	NASDAQ	CARA	Mon, Oct 30, 2023	1.10	1.23	1.09	1.17
2453	NASDAQ	CARA	Fri, Oct 27, 2023	1.13	1.14	1.03	1.06
2452	NASDAQ	CARA	Thu, Oct 26, 2023	1.23	1.26	1.13	1.15
2451	NASDAQ	CARA	Wed, Oct 25, 2023	1.28	1.28	1.20	1.23
2450	NASDAQ	CARA	Tue, Oct 24, 2023	1.24	1.34	1.23	1.28
2449	NASDAQ	CARA	Mon, Oct 23, 2023	1.30	1.30	1.22	1.23
2448	NASDAQ	CARA	Fri, Oct 20, 2023	1.37	1.37	1.27	1.29
2447	NASDAQ	CARA	Thu, Oct 19, 2023	1.39	1.41	1.35	1.37
2446	NASDAQ	CARA	Wed, Oct 18, 2023	1.61	1.61	1.40	1.41
2445	NASDAQ	CARA	Tue, Oct 17, 2023	1.51	1.65	1.47	1.59
2444	NASDAQ	CARA	Mon, Oct 16, 2023	1.43	1.53	1.38	1.51
2443	NASDAQ	CARA	Fri, Oct 13, 2023	1.40	1.44	1.36	1.42
2442	NASDAQ	CARA	Thu, Oct 12, 2023	1.51	1.51	1.39	1.41
2441	NASDAQ	CARA	Wed, Oct 11, 2023	1.64	1.68	1.48	1.49
2440	NASDAQ	CARA	Tue, Oct 10, 2023	1.44	1.66	1.42	1.65
2439	NASDAQ	CARA	Mon, Oct 9, 2023	1.47	1.48	1.36	1.44
2438	NASDAQ	CARA	Fri, Oct 6, 2023	1.48	1.50	1.40	1.48
2437	NASDAQ	CARA	Thu, Oct 5, 2023	1.42	1.50	1.42	1.48
2436	NASDAQ	CARA	Wed, Oct 4, 2023	1.58	1.59	1.40	1.44
2435	NASDAQ	CARA	Tue, Oct 3, 2023	1.64	1.65	1.58	1.62
2434	NASDAQ	CARA	Mon, Oct 2, 2023	1.66	1.68	1.61	1.64
2433	NASDAQ	CARA	Fri, Sep 29, 2023	1.69	1.74	1.67	1.68
2432	NASDAQ	CARA	Thu, Sep 28, 2023	1.69	1.70	1.59	1.69
2431	NASDAQ	CARA	Wed, Sep 27, 2023	1.79	1.86	1.64	1.68
2430	NASDAQ	CARA	Tue, Sep 26, 2023	1.68	1.87	1.68	1.79
2429	NASDAQ	CARA	Mon, Sep 25, 2023	1.70	1.77	1.61	1.71
2428	NASDAQ	CARA	Fri, Sep 22, 2023	1.72	1.73	1.66	1.67
2427	NASDAQ	CARA	Thu, Sep 21, 2023	1.76	1.80	1.71	1.72
2426	NASDAQ	CARA	Wed, Sep 20, 2023	1.92	1.92	1.73	1.79
2425	NASDAQ	CARA	Tue, Sep 19, 2023	1.88	1.98	1.85	1.94
2424	NASDAQ	CARA	Mon, Sep 18, 2023	2.30	2.31	1.88	1.88
2423	NASDAQ	CARA	Fri, Sep 15, 2023	2.07	2.48	2.06	2.34
2422	NASDAQ	CARA	Thu, Sep 14, 2023	1.87	2.09	1.84	2.07
2421	NASDAQ	CARA	Wed, Sep 13, 2023	1.72	1.89	1.70	1.82
2420	NASDAQ	CARA	Tue, Sep 12, 2023	1.83	1.83	1.71	1.72
2419	NASDAQ	CARA	Mon, Sep 11, 2023	1.83	1.83	1.83	1.83
2418	NASDAQ	CARA	Fri, Sep 8, 2023	2.00	2.00	1.88	1.92
2417	NASDAQ	CARA	Thu, Sep 7, 2023	2.13	2.14	1.94	1.98
2416	NASDAQ	CARA	Wed, Sep 6, 2023	2.16	2.25	2.12	2.16
2415	NASDAQ	CARA	Tue, Sep 5, 2023	2.42	2.46	2.11	2.16
2414	NASDAQ	CARA	Fri, Sep 1, 2023	2.60	2.66	2.36	2.40
2413	NASDAQ	CARA	Thu, Aug 31, 2023	2.73	2.78	2.56	2.57
2412	NASDAQ	CARA	Wed, Aug 30, 2023	2.79	2.85	2.72	2.73
2411	NASDAQ	CARA	Tue, Aug 29, 2023	2.80	2.87	2.78	2.81
2410	NASDAQ	CARA	Mon, Aug 28, 2023	2.78	2.86	2.78	2.81
2409	NASDAQ	CARA	Fri, Aug 25, 2023	2.87	2.88	2.72	2.78
2408	NASDAQ	CARA	Thu, Aug 24, 2023	3.03	3.03	2.85	2.85
2407	NASDAQ	CARA	Wed, Aug 23, 2023	2.96	3.04	2.96	3.01
2406	NASDAQ	CARA	Tue, Aug 22, 2023	3.03	3.04	2.95	2.97
2405	NASDAQ	CARA	Mon, Aug 21, 2023	2.98	3.06	2.95	3.02
2404	NASDAQ	CARA	Fri, Aug 18, 2023	2.95	3.04	2.90	2.98
2403	NASDAQ	CARA	Thu, Aug 17, 2023	2.95	3.06	2.91	3.01
2402	NASDAQ	CARA	Wed, Aug 16, 2023	3.00	3.02	2.93	2.93
2401	NASDAQ	CARA	Tue, Aug 15, 2023	3.00	3.03	2.96	3.00
2400	NASDAQ	CARA	Mon, Aug 14, 2023	3.06	3.06	2.95	3.00
2399	NASDAQ	CARA	Fri, Aug 11, 2023	3.06	3.09	2.99	3.07
2398	NASDAQ	CARA	Thu, Aug 10, 2023	3.04	3.27	2.98	3.09
2397	NASDAQ	CARA	Wed, Aug 9, 2023	2.91	3.04	2.84	3.02
2396	NASDAQ	CARA	Tue, Aug 8, 2023	2.93	3.08	2.84	2.94
2395	NASDAQ	CARA	Mon, Aug 7, 2023	3.10	3.10	2.91	2.95
2394	NASDAQ	CARA	Fri, Aug 4, 2023	3.20	3.26	3.12	3.13
2393	NASDAQ	CARA	Thu, Aug 3, 2023	3.07	3.24	3.05	3.19
2392	NASDAQ	CARA	Wed, Aug 2, 2023	3.16	3.16	3.00	3.09
2391	NASDAQ	CARA	Tue, Aug 1, 2023	3.31	3.34	3.09	3.14
2390	NASDAQ	CARA	Mon, Jul 31, 2023	3.28	3.45	3.26	3.33
2389	NASDAQ	CARA	Fri, Jul 28, 2023	3.15	3.29	3.14	3.27
2388	NASDAQ	CARA	Thu, Jul 27, 2023	2.95	3.17	2.95	3.08
2387	NASDAQ	CARA	Wed, Jul 26, 2023	2.79	2.94	2.77	2.94
2386	NASDAQ	CARA	Tue, Jul 25, 2023	2.88	2.92	2.78	2.79
2385	NASDAQ	CARA	Mon, Jul 24, 2023	2.93	3.03	2.86	2.89
2384	NASDAQ	CARA	Fri, Jul 21, 2023	2.94	3.02	2.90	2.95
2383	NASDAQ	CARA	Thu, Jul 20, 2023	3.10	3.12	2.83	2.92
2382	NASDAQ	CARA	Wed, Jul 19, 2023	3.06	3.18	3.02	3.11
2381	NASDAQ	CARA	Tue, Jul 18, 2023	2.86	3.13	2.86	3.06
2380	NASDAQ	CARA	Mon, Jul 17, 2023	2.84	3.01	2.82	2.87
2379	NASDAQ	CARA	Fri, Jul 14, 2023	2.88	2.89	2.73	2.86
2378	NASDAQ	CARA	Thu, Jul 13, 2023	2.83	2.93	2.81	2.87
2377	NASDAQ	CARA	Wed, Jul 12, 2023	2.75	2.81	2.71	2.78
2376	NASDAQ	CARA	Tue, Jul 11, 2023	2.67	2.77	2.61	2.71
2375	NASDAQ	CARA	Mon, Jul 10, 2023	2.66	2.77	2.61	2.67
2374	NASDAQ	CARA	Fri, Jul 7, 2023	2.59	2.73	2.58	2.67
2373	NASDAQ	CARA	Thu, Jul 6, 2023	2.84	2.84	2.57	2.59
2372	NASDAQ	CARA	Wed, Jul 5, 2023	2.93	3.03	2.84	2.86
2371	NASDAQ	CARA	Mon, Jul 3, 2023	2.84	2.94	2.78	2.90
2370	NASDAQ	CARA	Fri, Jun 30, 2023	2.85	2.87	2.78	2.83
2369	NASDAQ	CARA	Thu, Jun 29, 2023	3.05	3.05	2.77	2.85
2368	NASDAQ	CARA	Wed, Jun 28, 2023	3.43	3.44	3.02	3.03
2367	NASDAQ	CARA	Tue, Jun 27, 2023	3.40	4.45	3.35	3.47
2366	NASDAQ	CARA	Mon, Jun 26, 2023	3.45	3.53	3.21	3.24
2365	NASDAQ	CARA	Fri, Jun 23, 2023	3.51	3.55	3.36	3.48
2364	NASDAQ	CARA	Thu, Jun 22, 2023	3.26	3.67	3.25	3.57
2363	NASDAQ	CARA	Wed, Jun 21, 2023	3.16	3.31	3.01	3.26
2362	NASDAQ	CARA	Tue, Jun 20, 2023	3.19	3.31	3.07	3.19
2361	NASDAQ	CARA	Fri, Jun 16, 2023	3.26	3.31	3.16	3.20
2360	NASDAQ	CARA	Thu, Jun 15, 2023	3.35	3.35	3.12	3.23
2359	NASDAQ	CARA	Wed, Jun 14, 2023	3.51	3.53	3.33	3.36
2358	NASDAQ	CARA	Tue, Jun 13, 2023	3.40	3.56	3.36	3.51
2357	NASDAQ	CARA	Mon, Jun 12, 2023	3.37	3.55	3.27	3.40
2356	NASDAQ	CARA	Fri, Jun 9, 2023	3.28	3.38	3.19	3.36
2355	NASDAQ	CARA	Thu, Jun 8, 2023	3.38	3.38	3.26	3.26
2354	NASDAQ	CARA	Wed, Jun 7, 2023	3.32	3.42	3.25	3.39
2353	NASDAQ	CARA	Tue, Jun 6, 2023	3.13	3.34	3.11	3.31
2352	NASDAQ	CARA	Mon, Jun 5, 2023	2.95	3.31	2.94	3.16
2351	NASDAQ	CARA	Fri, Jun 2, 2023	3.13	3.24	2.99	3.09
2350	NASDAQ	CARA	Thu, Jun 1, 2023	3.20	3.27	3.05	3.09
2349	NASDAQ	CARA	Wed, May 31, 2023	3.42	3.45	3.17	3.18
2348	NASDAQ	CARA	Tue, May 30, 2023	3.48	3.48	3.34	3.44
2347	NASDAQ	CARA	Fri, May 26, 2023	3.27	3.42	3.24	3.40
2346	NASDAQ	CARA	Thu, May 25, 2023	3.50	3.54	3.25	3.28
2345	NASDAQ	CARA	Wed, May 24, 2023	3.69	3.69	3.51	3.51
2344	NASDAQ	CARA	Tue, May 23, 2023	3.71	3.83	3.68	3.70
2343	NASDAQ	CARA	Mon, May 22, 2023	3.76	3.81	3.67	3.71
2342	NASDAQ	CARA	Fri, May 19, 2023	3.90	3.93	3.70	3.79
2341	NASDAQ	CARA	Thu, May 18, 2023	4.20	4.21	3.79	3.85
2340	NASDAQ	CARA	Wed, May 17, 2023	4.46	4.48	4.17	4.20
2339	NASDAQ	CARA	Tue, May 16, 2023	4.38	4.67	4.11	4.45
2338	NASDAQ	CARA	Mon, May 15, 2023	4.04	4.17	3.99	4.15
2337	NASDAQ	CARA	Fri, May 12, 2023	4.05	4.11	3.91	4.00
2336	NASDAQ	CARA	Thu, May 11, 2023	4.15	4.15	4.00	4.03
2335	NASDAQ	CARA	Wed, May 10, 2023	4.26	4.29	4.07	4.15
2334	NASDAQ	CARA	Tue, May 9, 2023	4.25	4.32	4.16	4.18
2333	NASDAQ	CARA	Mon, May 8, 2023	4.38	4.41	4.24	4.28
2332	NASDAQ	CARA	Fri, May 5, 2023	4.40	4.42	4.29	4.39
2331	NASDAQ	CARA	Thu, May 4, 2023	4.20	4.36	4.12	4.35
2330	NASDAQ	CARA	Wed, May 3, 2023	4.11	4.29	4.08	4.21
2329	NASDAQ	CARA	Tue, May 2, 2023	4.23	4.31	4.03	4.09
2328	NASDAQ	CARA	Mon, May 1, 2023	4.20	4.25	4.16	4.23
2327	NASDAQ	CARA	Fri, Apr 28, 2023	4.06	4.27	4.03	4.20
2326	NASDAQ	CARA	Thu, Apr 27, 2023	4.01	4.14	3.99	4.05
2325	NASDAQ	CARA	Wed, Apr 26, 2023	3.93	4.08	3.89	4.00
2324	NASDAQ	CARA	Tue, Apr 25, 2023	3.96	4.15	3.90	3.93
2323	NASDAQ	CARA	Mon, Apr 24, 2023	4.10	4.15	3.92	4.00
2322	NASDAQ	CARA	Fri, Apr 21, 2023	4.09	4.22	4.03	4.10
2321	NASDAQ	CARA	Thu, Apr 20, 2023	4.19	4.19	4.03	4.07
2320	NASDAQ	CARA	Wed, Apr 19, 2023	4.22	4.28	4.17	4.20
2319	NASDAQ	CARA	Tue, Apr 18, 2023	4.48	4.51	4.23	4.26
2318	NASDAQ	CARA	Mon, Apr 17, 2023	4.26	4.47	4.23	4.43
2317	NASDAQ	CARA	Fri, Apr 14, 2023	4.55	4.56	4.20	4.23
2316	NASDAQ	CARA	Thu, Apr 13, 2023	4.29	4.61	4.29	4.57
2315	NASDAQ	CARA	Wed, Apr 12, 2023	4.52	4.59	4.25	4.27
2314	NASDAQ	CARA	Tue, Apr 11, 2023	4.46	4.61	4.40	4.46
2313	NASDAQ	CARA	Mon, Apr 10, 2023	4.60	4.62	4.41	4.61
2312	NASDAQ	CARA	Thu, Apr 6, 2023	4.71	4.75	4.59	4.62
2311	NASDAQ	CARA	Wed, Apr 5, 2023	4.72	4.96	4.67	4.71
2310	NASDAQ	CARA	Tue, Apr 4, 2023	4.91	4.95	4.57	4.74
2309	NASDAQ	CARA	Mon, Apr 3, 2023	4.89	5.04	4.82	4.94
2308	NASDAQ	CARA	Fri, Mar 31, 2023	4.93	5.06	4.90	4.91
2307	NASDAQ	CARA	Thu, Mar 30, 2023	5.09	5.20	4.77	4.89
2306	NASDAQ	CARA	Wed, Mar 29, 2023	4.99	5.12	4.97	5.08
2305	NASDAQ	CARA	Tue, Mar 28, 2023	5.04	5.12	4.90	4.94
2304	NASDAQ	CARA	Mon, Mar 27, 2023	4.99	5.19	4.95	5.05
2303	NASDAQ	CARA	Fri, Mar 24, 2023	5.01	5.09	4.85	4.92
2302	NASDAQ	CARA	Thu, Mar 23, 2023	5.25	5.33	4.94	5.06
2301	NASDAQ	CARA	Wed, Mar 22, 2023	5.50	5.50	5.17	5.18
2300	NASDAQ	CARA	Tue, Mar 21, 2023	5.36	5.54	5.31	5.49
2299	NASDAQ	CARA	Mon, Mar 20, 2023	5.50	5.53	5.24	5.30
2298	NASDAQ	CARA	Fri, Mar 17, 2023	5.75	5.76	5.37	5.48
2297	NASDAQ	CARA	Thu, Mar 16, 2023	5.67	5.87	5.51	5.78
2296	NASDAQ	CARA	Wed, Mar 15, 2023	5.69	5.80	5.43	5.76
2295	NASDAQ	CARA	Tue, Mar 14, 2023	6.06	6.06	5.60	5.77
2294	NASDAQ	CARA	Mon, Mar 13, 2023	5.93	6.19	5.80	5.83
2293	NASDAQ	CARA	Fri, Mar 10, 2023	6.39	6.50	5.98	6.06
2292	NASDAQ	CARA	Thu, Mar 9, 2023	6.41	6.71	6.24	6.39
2291	NASDAQ	CARA	Wed, Mar 8, 2023	6.19	6.74	6.11	6.41
2290	NASDAQ	CARA	Tue, Mar 7, 2023	7.29	7.65	6.58	6.69
2289	NASDAQ	CARA	Mon, Mar 6, 2023	10.28	10.28	9.86	10.02
2288	NASDAQ	CARA	Fri, Mar 3, 2023	9.71	10.39	9.56	10.28
2287	NASDAQ	CARA	Thu, Mar 2, 2023	10.00	10.00	9.75	9.80
2286	NASDAQ	CARA	Wed, Mar 1, 2023	10.15	10.24	9.96	10.06
2285	NASDAQ	CARA	Tue, Feb 28, 2023	10.04	10.23	10.01	10.16
2284	NASDAQ	CARA	Mon, Feb 27, 2023	10.12	10.14	9.78	10.05
2283	NASDAQ	CARA	Fri, Feb 24, 2023	10.17	10.37	9.99	10.03
2282	NASDAQ	CARA	Thu, Feb 23, 2023	10.47	10.47	10.18	10.34
2281	NASDAQ	CARA	Wed, Feb 22, 2023	10.44	10.53	10.18	10.37
2280	NASDAQ	CARA	Tue, Feb 21, 2023	10.59	10.83	10.38	10.40
2279	NASDAQ	CARA	Fri, Feb 17, 2023	10.50	10.82	10.36	10.76
2278	NASDAQ	CARA	Thu, Feb 16, 2023	10.20	10.62	10.02	10.40
2277	NASDAQ	CARA	Wed, Feb 15, 2023	10.65	10.86	10.22	10.36
2276	NASDAQ	CARA	Tue, Feb 14, 2023	11.12	11.12	10.29	10.70
2275	NASDAQ	CARA	Mon, Feb 13, 2023	10.90	11.20	10.73	11.14
2274	NASDAQ	CARA	Fri, Feb 10, 2023	11.33	11.38	10.84	10.88
2273	NASDAQ	CARA	Thu, Feb 9, 2023	11.66	11.97	11.35	11.36
2272	NASDAQ	CARA	Wed, Feb 8, 2023	11.99	12.22	11.66	11.67
2271	NASDAQ	CARA	Tue, Feb 7, 2023	11.79	11.99	11.68	11.94
2270	NASDAQ	CARA	Mon, Feb 6, 2023	12.22	12.25	11.82	11.87
2269	NASDAQ	CARA	Fri, Feb 3, 2023	11.81	12.49	11.81	12.26
2268	NASDAQ	CARA	Thu, Feb 2, 2023	11.80	12.10	11.68	11.95
2267	NASDAQ	CARA	Wed, Feb 1, 2023	11.67	11.99	11.58	11.86
2266	NASDAQ	CARA	Tue, Jan 31, 2023	11.09	12.01	11.09	11.68
2265	NASDAQ	CARA	Mon, Jan 30, 2023	11.85	12.00	11.04	11.08
2264	NASDAQ	CARA	Fri, Jan 27, 2023	12.25	12.44	11.99	12.00
2263	NASDAQ	CARA	Thu, Jan 26, 2023	12.14	12.30	11.95	12.27
2262	NASDAQ	CARA	Wed, Jan 25, 2023	11.58	12.12	11.47	12.10
2261	NASDAQ	CARA	Tue, Jan 24, 2023	11.75	11.85	11.48	11.70
2260	NASDAQ	CARA	Mon, Jan 23, 2023	11.82	12.01	11.63	11.82
2259	NASDAQ	CARA	Fri, Jan 20, 2023	11.50	11.85	11.36	11.80
2258	NASDAQ	CARA	Thu, Jan 19, 2023	10.86	11.52	10.82	11.44
2257	NASDAQ	CARA	Wed, Jan 18, 2023	10.76	11.41	10.72	10.92
2256	NASDAQ	CARA	Tue, Jan 17, 2023	10.81	10.82	10.58	10.72
2255	NASDAQ	CARA	Fri, Jan 13, 2023	10.41	11.04	10.41	10.85
2254	NASDAQ	CARA	Thu, Jan 12, 2023	9.84	10.61	9.61	10.54
2253	NASDAQ	CARA	Wed, Jan 11, 2023	10.14	10.15	9.75	9.87
2252	NASDAQ	CARA	Tue, Jan 10, 2023	9.96	10.35	9.81	10.15
2251	NASDAQ	CARA	Mon, Jan 9, 2023	10.78	11.09	10.02	10.06
2250	NASDAQ	CARA	Fri, Jan 6, 2023	11.14	11.18	10.61	10.69
2249	NASDAQ	CARA	Thu, Jan 5, 2023	11.43	11.63	11.00	11.01
2248	NASDAQ	CARA	Wed, Jan 4, 2023	11.00	11.49	10.93	11.44
2247	NASDAQ	CARA	Tue, Jan 3, 2023	10.99	11.15	10.73	10.95
2246	NASDAQ	CARA	Fri, Dec 30, 2022	10.91	11.00	10.56	10.74
2245	NASDAQ	CARA	Thu, Dec 29, 2022	10.18	11.01	10.11	10.98
2244	NASDAQ	CARA	Wed, Dec 28, 2022	9.78	10.20	9.52	10.11
2243	NASDAQ	CARA	Tue, Dec 27, 2022	10.25	10.28	9.75	9.81
2242	NASDAQ	CARA	Fri, Dec 23, 2022	11.04	11.20	10.20	10.30
2241	NASDAQ	CARA	Thu, Dec 22, 2022	11.19	11.29	10.87	11.08
2240	NASDAQ	CARA	Wed, Dec 21, 2022	11.27	11.47	11.24	11.30
2239	NASDAQ	CARA	Tue, Dec 20, 2022	11.19	11.42	11.14	11.29
2238	NASDAQ	CARA	Mon, Dec 19, 2022	11.46	11.46	11.10	11.24
2237	NASDAQ	CARA	Fri, Dec 16, 2022	11.04	11.43	10.95	11.38
2236	NASDAQ	CARA	Thu, Dec 15, 2022	11.48	11.49	11.02	11.17
2235	NASDAQ	CARA	Wed, Dec 14, 2022	11.57	11.74	11.38	11.69
2234	NASDAQ	CARA	Tue, Dec 13, 2022	11.82	11.87	11.38	11.56
2233	NASDAQ	CARA	Mon, Dec 12, 2022	11.19	11.50	11.01	11.34
2232	NASDAQ	CARA	Fri, Dec 9, 2022	12.12	12.22	11.19	11.24
2231	NASDAQ	CARA	Thu, Dec 8, 2022	12.57	12.65	12.03	12.23
2230	NASDAQ	CARA	Wed, Dec 7, 2022	12.25	12.54	12.24	12.43
2229	NASDAQ	CARA	Tue, Dec 6, 2022	12.31	12.38	12.16	12.32
2228	NASDAQ	CARA	Mon, Dec 5, 2022	12.70	12.80	12.36	12.49
2227	NASDAQ	CARA	Fri, Dec 2, 2022	11.74	12.81	11.60	12.77
2226	NASDAQ	CARA	Thu, Dec 1, 2022	11.79	11.99	11.57	11.96
2225	NASDAQ	CARA	Wed, Nov 30, 2022	11.11	11.85	11.11	11.80
2224	NASDAQ	CARA	Tue, Nov 29, 2022	11.16	11.24	10.97	11.02
2223	NASDAQ	CARA	Mon, Nov 28, 2022	11.06	11.27	10.83	11.13
2222	NASDAQ	CARA	Fri, Nov 25, 2022	10.93	11.21	10.74	11.19
2221	NASDAQ	CARA	Wed, Nov 23, 2022	11.00	11.18	10.87	11.07
2220	NASDAQ	CARA	Tue, Nov 22, 2022	10.75	11.05	10.62	11.01
2219	NASDAQ	CARA	Mon, Nov 21, 2022	10.87	11.00	10.72	10.78
2218	NASDAQ	CARA	Fri, Nov 18, 2022	11.20	11.31	10.94	10.98
2217	NASDAQ	CARA	Thu, Nov 17, 2022	11.03	11.14	10.84	10.96
2216	NASDAQ	CARA	Wed, Nov 16, 2022	11.13	11.61	11.01	11.17
2215	NASDAQ	CARA	Tue, Nov 15, 2022	11.45	11.52	11.15	11.33
2214	NASDAQ	CARA	Mon, Nov 14, 2022	11.09	11.52	11.00	11.33
2213	NASDAQ	CARA	Fri, Nov 11, 2022	10.53	11.42	10.52	11.09
2212	NASDAQ	CARA	Thu, Nov 10, 2022	9.84	10.56	9.77	10.51
2211	NASDAQ	CARA	Wed, Nov 9, 2022	9.41	9.60	9.30	9.50
2210	NASDAQ	CARA	Tue, Nov 8, 2022	8.97	9.76	8.56	9.51
2209	NASDAQ	CARA	Mon, Nov 7, 2022	9.07	9.54	9.00	9.34
2208	NASDAQ	CARA	Fri, Nov 4, 2022	9.28	9.28	8.79	9.18
2207	NASDAQ	CARA	Thu, Nov 3, 2022	9.01	9.25	8.80	9.19
2206	NASDAQ	CARA	Wed, Nov 2, 2022	9.72	9.72	9.01	9.09
2205	NASDAQ	CARA	Tue, Nov 1, 2022	9.56	10.03	9.51	9.65
2204	NASDAQ	CARA	Mon, Oct 31, 2022	9.63	9.79	9.36	9.40
2203	NASDAQ	CARA	Fri, Oct 28, 2022	9.65	9.84	9.51	9.69
2202	NASDAQ	CARA	Thu, Oct 27, 2022	10.06	10.06	9.55	9.55
2201	NASDAQ	CARA	Wed, Oct 26, 2022	10.18	10.50	9.90	9.91
2200	NASDAQ	CARA	Tue, Oct 25, 2022	9.78	10.38	9.75	10.02
2199	NASDAQ	CARA	Mon, Oct 24, 2022	9.72	9.94	9.46	9.81
2198	NASDAQ	CARA	Fri, Oct 21, 2022	9.80	9.80	9.59	9.71
2197	NASDAQ	CARA	Thu, Oct 20, 2022	9.75	9.94	9.56	9.68
2196	NASDAQ	CARA	Wed, Oct 19, 2022	10.31	10.31	9.55	9.79
2195	NASDAQ	CARA	Tue, Oct 18, 2022	10.74	10.99	10.15	10.32
2194	NASDAQ	CARA	Mon, Oct 17, 2022	10.26	10.66	10.26	10.61
2193	NASDAQ	CARA	Fri, Oct 14, 2022	10.01	10.48	9.89	10.16
2192	NASDAQ	CARA	Thu, Oct 13, 2022	9.24	10.06	9.24	9.98
2191	NASDAQ	CARA	Wed, Oct 12, 2022	9.50	9.60	8.90	9.42
2190	NASDAQ	CARA	Tue, Oct 11, 2022	9.37	9.63	9.13	9.51
2189	NASDAQ	CARA	Mon, Oct 10, 2022	9.59	9.69	9.41	9.43
2188	NASDAQ	CARA	Fri, Oct 7, 2022	9.65	9.96	9.51	9.67
2187	NASDAQ	CARA	Thu, Oct 6, 2022	9.73	9.80	9.55	9.69
2186	NASDAQ	CARA	Wed, Oct 5, 2022	9.21	9.84	9.05	9.75
2185	NASDAQ	CARA	Tue, Oct 4, 2022	9.03	9.42	9.00	9.40
2184	NASDAQ	CARA	Mon, Oct 3, 2022	9.42	9.42	8.75	8.88
2183	NASDAQ	CARA	Fri, Sep 30, 2022	9.08	9.67	9.08	9.36
2182	NASDAQ	CARA	Thu, Sep 29, 2022	8.92	9.14	8.69	9.11
2181	NASDAQ	CARA	Wed, Sep 28, 2022	8.79	9.13	8.79	9.01
2180	NASDAQ	CARA	Tue, Sep 27, 2022	8.62	8.74	8.29	8.67
2179	NASDAQ	CARA	Mon, Sep 26, 2022	8.45	8.74	8.39	8.50
2178	NASDAQ	CARA	Fri, Sep 23, 2022	8.67	8.73	8.36	8.48
2177	NASDAQ	CARA	Thu, Sep 22, 2022	9.00	9.01	8.70	8.80
2176	NASDAQ	CARA	Wed, Sep 21, 2022	9.77	9.85	9.00	9.00
2175	NASDAQ	CARA	Tue, Sep 20, 2022	9.75	10.03	9.50	9.75
2174	NASDAQ	CARA	Mon, Sep 19, 2022	10.00	10.16	9.76	9.84
2173	NASDAQ	CARA	Fri, Sep 16, 2022	10.13	10.32	9.99	10.20
2172	NASDAQ	CARA	Thu, Sep 15, 2022	10.21	10.42	10.00	10.33
2171	NASDAQ	CARA	Wed, Sep 14, 2022	10.41	10.59	10.17	10.30
2170	NASDAQ	CARA	Tue, Sep 13, 2022	10.49	10.74	10.25	10.39
2169	NASDAQ	CARA	Mon, Sep 12, 2022	11.02	11.16	10.30	10.75
2168	NASDAQ	CARA	Fri, Sep 9, 2022	10.98	11.28	10.90	10.96
2167	NASDAQ	CARA	Thu, Sep 8, 2022	10.82	11.00	10.49	10.89
2166	NASDAQ	CARA	Wed, Sep 7, 2022	10.37	11.03	10.37	10.96
2165	NASDAQ	CARA	Tue, Sep 6, 2022	10.76	10.92	10.31	10.38
2164	NASDAQ	CARA	Fri, Sep 2, 2022	10.92	11.10	10.58	10.64
2163	NASDAQ	CARA	Thu, Sep 1, 2022	10.30	10.92	10.25	10.87
2162	NASDAQ	CARA	Wed, Aug 31, 2022	10.40	10.58	10.30	10.32
2161	NASDAQ	CARA	Tue, Aug 30, 2022	10.78	10.85	10.33	10.41
2160	NASDAQ	CARA	Mon, Aug 29, 2022	10.50	10.94	10.50	10.77
2159	NASDAQ	CARA	Fri, Aug 26, 2022	11.16	11.16	10.58	10.64
2158	NASDAQ	CARA	Thu, Aug 25, 2022	11.23	11.54	11.06	11.13
2157	NASDAQ	CARA	Wed, Aug 24, 2022	10.83	11.35	10.65	11.25
2156	NASDAQ	CARA	Tue, Aug 23, 2022	10.83	10.95	10.51	10.82
2155	NASDAQ	CARA	Mon, Aug 22, 2022	11.09	11.35	10.70	10.87
2154	NASDAQ	CARA	Fri, Aug 19, 2022	11.02	11.29	10.88	11.26
2153	NASDAQ	CARA	Thu, Aug 18, 2022	10.96	11.16	10.81	11.12
2152	NASDAQ	CARA	Wed, Aug 17, 2022	11.25	11.31	10.85	10.95
2151	NASDAQ	CARA	Tue, Aug 16, 2022	11.61	11.71	11.09	11.28
2150	NASDAQ	CARA	Mon, Aug 15, 2022	11.46	11.85	11.40	11.75
2149	NASDAQ	CARA	Fri, Aug 12, 2022	11.72	11.80	11.31	11.51
2148	NASDAQ	CARA	Thu, Aug 11, 2022	12.54	12.98	11.55	11.63
2147	NASDAQ	CARA	Wed, Aug 10, 2022	11.98	12.78	11.68	12.56
2146	NASDAQ	CARA	Tue, Aug 9, 2022	11.50	12.29	11.48	11.81
2145	NASDAQ	CARA	Mon, Aug 8, 2022	11.03	11.65	10.92	11.50
2144	NASDAQ	CARA	Fri, Aug 5, 2022	10.39	11.31	10.18	11.27
2143	NASDAQ	CARA	Thu, Aug 4, 2022	9.40	10.44	9.40	10.44
2142	NASDAQ	CARA	Wed, Aug 3, 2022	8.83	9.50	8.83	9.30
2141	NASDAQ	CARA	Tue, Aug 2, 2022	8.25	9.01	8.25	8.69
2140	NASDAQ	CARA	Mon, Aug 1, 2022	8.86	8.86	8.13	8.24
2139	NASDAQ	CARA	Fri, Jul 29, 2022	9.00	9.04	8.66	8.74
2138	NASDAQ	CARA	Thu, Jul 28, 2022	9.10	9.19	8.87	9.04
2137	NASDAQ	CARA	Wed, Jul 27, 2022	9.17	9.36	9.02	9.14
2136	NASDAQ	CARA	Tue, Jul 26, 2022	9.12	9.41	8.66	9.17
2135	NASDAQ	CARA	Mon, Jul 25, 2022	9.83	9.83	9.01	9.06
2134	NASDAQ	CARA	Fri, Jul 22, 2022	9.97	10.21	9.66	9.71
2133	NASDAQ	CARA	Thu, Jul 21, 2022	9.85	10.05	9.70	9.90
2132	NASDAQ	CARA	Wed, Jul 20, 2022	9.57	9.93	9.57	9.80
2131	NASDAQ	CARA	Tue, Jul 19, 2022	9.20	9.78	9.20	9.63
2130	NASDAQ	CARA	Mon, Jul 18, 2022	9.43	9.71	9.14	9.18
2129	NASDAQ	CARA	Fri, Jul 15, 2022	9.37	9.37	8.93	9.25
2128	NASDAQ	CARA	Thu, Jul 14, 2022	9.58	9.65	9.09	9.20
2127	NASDAQ	CARA	Wed, Jul 13, 2022	9.19	9.78	9.19	9.61
2126	NASDAQ	CARA	Tue, Jul 12, 2022	9.57	9.63	9.04	9.45
2125	NASDAQ	CARA	Mon, Jul 11, 2022	9.61	9.76	9.30	9.61
2124	NASDAQ	CARA	Fri, Jul 8, 2022	9.42	9.86	9.42	9.80
2123	NASDAQ	CARA	Thu, Jul 7, 2022	9.63	9.94	9.43	9.52
2122	NASDAQ	CARA	Wed, Jul 6, 2022	9.20	9.66	9.14	9.59
2121	NASDAQ	CARA	Tue, Jul 5, 2022	8.50	9.30	8.50	9.22
2120	NASDAQ	CARA	Fri, Jul 1, 2022	9.02	9.28	8.26	8.62
2119	NASDAQ	CARA	Thu, Jun 30, 2022	9.72	9.79	9.05	9.13
2118	NASDAQ	CARA	Wed, Jun 29, 2022	9.13	9.63	9.01	9.60
2117	NASDAQ	CARA	Tue, Jun 28, 2022	9.73	9.73	9.25	9.26
2116	NASDAQ	CARA	Mon, Jun 27, 2022	9.38	9.71	9.15	9.68
2115	NASDAQ	CARA	Fri, Jun 24, 2022	9.26	9.45	9.05	9.39
2114	NASDAQ	CARA	Thu, Jun 23, 2022	8.70	9.16	8.70	9.12
2113	NASDAQ	CARA	Wed, Jun 22, 2022	8.21	8.88	8.18	8.67
2112	NASDAQ	CARA	Tue, Jun 21, 2022	8.18	8.62	8.17	8.38
2111	NASDAQ	CARA	Fri, Jun 17, 2022	7.84	8.28	7.80	8.04
2110	NASDAQ	CARA	Thu, Jun 16, 2022	7.73	7.85	7.50	7.83
2109	NASDAQ	CARA	Wed, Jun 15, 2022	7.93	8.09	7.70	7.94
2108	NASDAQ	CARA	Tue, Jun 14, 2022	7.85	7.85	7.43	7.80
2107	NASDAQ	CARA	Mon, Jun 13, 2022	7.97	8.02	7.64	7.73
2106	NASDAQ	CARA	Fri, Jun 10, 2022	8.32	8.32	8.00	8.25
2105	NASDAQ	CARA	Thu, Jun 9, 2022	8.73	8.75	8.40	8.50
2104	NASDAQ	CARA	Wed, Jun 8, 2022	8.75	9.15	8.64	8.83
2103	NASDAQ	CARA	Tue, Jun 7, 2022	8.33	8.96	8.29	8.88
2102	NASDAQ	CARA	Mon, Jun 6, 2022	8.85	8.97	8.24	8.42
2101	NASDAQ	CARA	Fri, Jun 3, 2022	8.37	8.84	8.31	8.82
2100	NASDAQ	CARA	Thu, Jun 2, 2022	8.32	8.53	8.20	8.42
2099	NASDAQ	CARA	Wed, Jun 1, 2022	8.37	8.48	8.21	8.34
2098	NASDAQ	CARA	Tue, May 31, 2022	8.21	8.51	8.04	8.32
2097	NASDAQ	CARA	Fri, May 27, 2022	8.06	8.29	7.89	8.24
2096	NASDAQ	CARA	Thu, May 26, 2022	8.14	8.14	7.77	8.01
2095	NASDAQ	CARA	Wed, May 25, 2022	8.14	8.19	7.89	8.10
2094	NASDAQ	CARA	Tue, May 24, 2022	8.41	8.45	8.06	8.27
2093	NASDAQ	CARA	Mon, May 23, 2022	8.75	8.75	8.26	8.55
2092	NASDAQ	CARA	Fri, May 20, 2022	8.65	8.91	8.37	8.68
2091	NASDAQ	CARA	Thu, May 19, 2022	8.30	8.71	8.17	8.53
2090	NASDAQ	CARA	Wed, May 18, 2022	8.63	8.84	8.23	8.37
2089	NASDAQ	CARA	Tue, May 17, 2022	8.51	9.00	8.42	8.94
2088	NASDAQ	CARA	Mon, May 16, 2022	8.47	8.55	8.09	8.42
2087	NASDAQ	CARA	Fri, May 13, 2022	7.82	8.40	7.69	8.40
2086	NASDAQ	CARA	Thu, May 12, 2022	8.53	8.56	7.48	7.61
2085	NASDAQ	CARA	Wed, May 11, 2022	9.15	9.54	8.43	8.56
2084	NASDAQ	CARA	Tue, May 10, 2022	7.71	9.35	7.71	9.22
2083	NASDAQ	CARA	Mon, May 9, 2022	7.84	7.96	7.40	7.45
2082	NASDAQ	CARA	Fri, May 6, 2022	8.45	8.45	7.96	8.04
2081	NASDAQ	CARA	Thu, May 5, 2022	8.72	8.72	8.23	8.45
2080	NASDAQ	CARA	Wed, May 4, 2022	8.70	8.81	8.25	8.80
2079	NASDAQ	CARA	Tue, May 3, 2022	8.71	8.89	8.48	8.69
2078	NASDAQ	CARA	Mon, May 2, 2022	8.73	9.15	8.54	8.70
2077	NASDAQ	CARA	Fri, Apr 29, 2022	9.60	9.63	8.68	8.72
2076	NASDAQ	CARA	Thu, Apr 28, 2022	10.30	10.30	9.38	9.57
2075	NASDAQ	CARA	Wed, Apr 27, 2022	10.48	10.50	9.95	10.10
2074	NASDAQ	CARA	Tue, Apr 26, 2022	11.35	11.35	10.50	10.51
2073	NASDAQ	CARA	Mon, Apr 25, 2022	11.98	12.12	11.32	11.50
2072	NASDAQ	CARA	Fri, Apr 22, 2022	12.57	12.86	12.11	12.12
2071	NASDAQ	CARA	Thu, Apr 21, 2022	13.19	13.19	12.54	12.59
2070	NASDAQ	CARA	Wed, Apr 20, 2022	13.12	13.20	12.92	13.07
2069	NASDAQ	CARA	Tue, Apr 19, 2022	13.23	13.41	12.77	13.14
2068	NASDAQ	CARA	Mon, Apr 18, 2022	13.91	13.97	13.17	13.28
2067	NASDAQ	CARA	Thu, Apr 14, 2022	13.85	13.89	13.37	13.84
2066	NASDAQ	CARA	Wed, Apr 13, 2022	13.31	13.91	13.31	13.82
2065	NASDAQ	CARA	Tue, Apr 12, 2022	13.41	13.52	13.17	13.26
2064	NASDAQ	CARA	Mon, Apr 11, 2022	13.61	13.65	13.06	13.30
2063	NASDAQ	CARA	Fri, Apr 8, 2022	13.69	13.90	13.51	13.77
2062	NASDAQ	CARA	Thu, Apr 7, 2022	12.73	13.66	12.57	13.64
2061	NASDAQ	CARA	Wed, Apr 6, 2022	12.59	12.87	12.29	12.73
2060	NASDAQ	CARA	Tue, Apr 5, 2022	12.65	12.82	12.27	12.63
2059	NASDAQ	CARA	Mon, Apr 4, 2022	12.67	12.89	12.22	12.56
2058	NASDAQ	CARA	Fri, Apr 1, 2022	12.20	12.69	12.11	12.67
2057	NASDAQ	CARA	Thu, Mar 31, 2022	11.91	12.20	11.91	12.15
2056	NASDAQ	CARA	Wed, Mar 30, 2022	12.32	12.48	11.95	12.00
2055	NASDAQ	CARA	Tue, Mar 29, 2022	12.48	12.70	12.15	12.19
2054	NASDAQ	CARA	Mon, Mar 28, 2022	12.41	12.65	12.21	12.34
2053	NASDAQ	CARA	Fri, Mar 25, 2022	12.30	12.46	12.07	12.34
2052	NASDAQ	CARA	Thu, Mar 24, 2022	12.21	12.33	12.00	12.32
2051	NASDAQ	CARA	Wed, Mar 23, 2022	12.30	12.58	12.11	12.11
2050	NASDAQ	CARA	Tue, Mar 22, 2022	12.08	12.46	11.99	12.42
2049	NASDAQ	CARA	Mon, Mar 21, 2022	12.26	12.30	11.83	11.98
2048	NASDAQ	CARA	Fri, Mar 18, 2022	12.16	12.44	12.08	12.26
2047	NASDAQ	CARA	Thu, Mar 17, 2022	11.75	12.20	11.65	12.17
2046	NASDAQ	CARA	Wed, Mar 16, 2022	11.70	11.77	11.41	11.72
2045	NASDAQ	CARA	Tue, Mar 15, 2022	11.92	11.92	11.18	11.45
2044	NASDAQ	CARA	Mon, Mar 14, 2022	12.12	12.36	11.59	11.68
2043	NASDAQ	CARA	Fri, Mar 11, 2022	12.38	12.69	12.00	12.09
2042	NASDAQ	CARA	Thu, Mar 10, 2022	12.33	12.46	12.10	12.33
2041	NASDAQ	CARA	Wed, Mar 9, 2022	11.78	12.73	11.72	12.55
2040	NASDAQ	CARA	Tue, Mar 8, 2022	11.24	11.88	11.13	11.71
2039	NASDAQ	CARA	Mon, Mar 7, 2022	10.68	10.80	10.38	10.55
2038	NASDAQ	CARA	Fri, Mar 4, 2022	10.90	11.32	10.55	10.70
2037	NASDAQ	CARA	Thu, Mar 3, 2022	11.38	11.71	10.98	11.08
2036	NASDAQ	CARA	Wed, Mar 2, 2022	9.87	11.87	9.76	11.53
2035	NASDAQ	CARA	Tue, Mar 1, 2022	10.33	10.55	9.96	10.06
2034	NASDAQ	CARA	Mon, Feb 28, 2022	10.36	10.60	10.16	10.37
2033	NASDAQ	CARA	Fri, Feb 25, 2022	10.29	10.53	10.16	10.46
2032	NASDAQ	CARA	Thu, Feb 24, 2022	9.80	10.20	9.63	10.15
2031	NASDAQ	CARA	Wed, Feb 23, 2022	10.19	10.32	10.00	10.01
2030	NASDAQ	CARA	Tue, Feb 22, 2022	10.03	10.52	9.97	10.21
2029	NASDAQ	CARA	Fri, Feb 18, 2022	9.91	10.36	9.72	10.21
2028	NASDAQ	CARA	Thu, Feb 17, 2022	10.44	10.49	9.90	9.94
2027	NASDAQ	CARA	Wed, Feb 16, 2022	10.48	10.57	10.26	10.50
2026	NASDAQ	CARA	Tue, Feb 15, 2022	10.47	10.68	10.36	10.57
2025	NASDAQ	CARA	Mon, Feb 14, 2022	10.45	10.58	10.25	10.29
2024	NASDAQ	CARA	Fri, Feb 11, 2022	10.48	10.63	10.23	10.40
2023	NASDAQ	CARA	Thu, Feb 10, 2022	10.45	10.70	10.30	10.45
2022	NASDAQ	CARA	Wed, Feb 9, 2022	10.61	10.84	10.50	10.55
2021	NASDAQ	CARA	Tue, Feb 8, 2022	10.74	10.75	10.42	10.55
2020	NASDAQ	CARA	Mon, Feb 7, 2022	10.70	11.04	10.68	10.71
2019	NASDAQ	CARA	Fri, Feb 4, 2022	10.58	10.79	10.40	10.66
2018	NASDAQ	CARA	Thu, Feb 3, 2022	11.09	11.09	10.56	10.58
2017	NASDAQ	CARA	Wed, Feb 2, 2022	11.52	11.62	10.97	11.07
2016	NASDAQ	CARA	Tue, Feb 1, 2022	11.59	11.69	11.29	11.45
2015	NASDAQ	CARA	Mon, Jan 31, 2022	10.97	11.60	10.97	11.58
2014	NASDAQ	CARA	Fri, Jan 28, 2022	10.99	11.10	10.63	11.03
2013	NASDAQ	CARA	Thu, Jan 27, 2022	11.46	11.66	10.93	10.99
2012	NASDAQ	CARA	Wed, Jan 26, 2022	11.95	12.05	11.34	11.39
2011	NASDAQ	CARA	Tue, Jan 25, 2022	11.65	11.90	11.45	11.79
2010	NASDAQ	CARA	Mon, Jan 24, 2022	11.60	11.85	10.83	11.77
2009	NASDAQ	CARA	Fri, Jan 21, 2022	11.95	12.20	11.72	11.95
2008	NASDAQ	CARA	Thu, Jan 20, 2022	11.91	12.56	11.89	11.95
2007	NASDAQ	CARA	Wed, Jan 19, 2022	11.68	12.24	11.63	11.94
2006	NASDAQ	CARA	Tue, Jan 18, 2022	11.85	11.97	11.52	11.54
2005	NASDAQ	CARA	Fri, Jan 14, 2022	11.70	11.99	11.58	11.95
2004	NASDAQ	CARA	Thu, Jan 13, 2022	11.89	12.01	11.61	11.65
2003	NASDAQ	CARA	Wed, Jan 12, 2022	12.33	12.36	11.91	11.93
2002	NASDAQ	CARA	Tue, Jan 11, 2022	11.99	12.37	11.99	12.29
2001	NASDAQ	CARA	Mon, Jan 10, 2022	11.76	12.16	11.53	12.13
2000	NASDAQ	CARA	Fri, Jan 7, 2022	11.73	11.98	11.62	11.76
1999	NASDAQ	CARA	Thu, Jan 6, 2022	11.70	11.93	11.50	11.66
1998	NASDAQ	CARA	Wed, Jan 5, 2022	12.49	12.66	11.65	11.67
1997	NASDAQ	CARA	Tue, Jan 4, 2022	12.70	12.97	12.34	12.48
1996	NASDAQ	CARA	Mon, Jan 3, 2022	12.30	12.77	12.16	12.65
1995	NASDAQ	CARA	Fri, Dec 31, 2021	12.34	12.58	12.16	12.18
1994	NASDAQ	CARA	Thu, Dec 30, 2021	12.21	12.75	12.04	12.34
1993	NASDAQ	CARA	Wed, Dec 29, 2021	12.32	12.40	12.10	12.21
1992	NASDAQ	CARA	Tue, Dec 28, 2021	12.51	12.65	12.23	12.25
1991	NASDAQ	CARA	Mon, Dec 27, 2021	12.68	12.76	12.46	12.57
1990	NASDAQ	CARA	Thu, Dec 23, 2021	12.38	12.73	12.18	12.66
1989	NASDAQ	CARA	Wed, Dec 22, 2021	12.29	12.48	12.14	12.27
1988	NASDAQ	CARA	Tue, Dec 21, 2021	12.29	12.51	12.18	12.29
1987	NASDAQ	CARA	Mon, Dec 20, 2021	12.38	12.40	11.95	12.21
1986	NASDAQ	CARA	Fri, Dec 17, 2021	12.05	12.67	11.85	12.45
1985	NASDAQ	CARA	Thu, Dec 16, 2021	12.48	12.52	12.05	12.18
1984	NASDAQ	CARA	Wed, Dec 15, 2021	11.97	12.50	11.62	12.48
1983	NASDAQ	CARA	Tue, Dec 14, 2021	12.02	12.17	11.77	11.99
1982	NASDAQ	CARA	Mon, Dec 13, 2021	12.27	12.35	11.93	12.18
1981	NASDAQ	CARA	Fri, Dec 10, 2021	12.52	12.66	12.07	12.10
1980	NASDAQ	CARA	Thu, Dec 9, 2021	12.67	12.95	12.35	12.37
1979	NASDAQ	CARA	Wed, Dec 8, 2021	12.82	13.03	12.59	12.80
1978	NASDAQ	CARA	Tue, Dec 7, 2021	12.22	12.95	12.22	12.74
1977	NASDAQ	CARA	Mon, Dec 6, 2021	12.31	12.50	12.04	12.14
1976	NASDAQ	CARA	Fri, Dec 3, 2021	12.90	13.02	12.22	12.31
1975	NASDAQ	CARA	Thu, Dec 2, 2021	12.61	12.91	12.39	12.89
1974	NASDAQ	CARA	Wed, Dec 1, 2021	13.30	13.32	12.61	12.61
1973	NASDAQ	CARA	Tue, Nov 30, 2021	13.00	13.40	12.70	13.18
1972	NASDAQ	CARA	Mon, Nov 29, 2021	12.95	13.23	12.54	12.58
1971	NASDAQ	CARA	Fri, Nov 26, 2021	13.25	13.30	12.49	12.80
1970	NASDAQ	CARA	Wed, Nov 24, 2021	13.26	13.46	13.06	13.34
1969	NASDAQ	CARA	Tue, Nov 23, 2021	13.58	13.92	13.24	13.44
1968	NASDAQ	CARA	Mon, Nov 22, 2021	14.16	14.45	13.50	13.63
1967	NASDAQ	CARA	Fri, Nov 19, 2021	14.40	14.72	14.15	14.18
1966	NASDAQ	CARA	Thu, Nov 18, 2021	14.86	14.99	14.12	14.44
1965	NASDAQ	CARA	Wed, Nov 17, 2021	15.20	15.48	14.78	14.84
1964	NASDAQ	CARA	Tue, Nov 16, 2021	15.50	15.64	15.11	15.32
1963	NASDAQ	CARA	Mon, Nov 15, 2021	16.13	16.28	15.43	15.64
1962	NASDAQ	CARA	Fri, Nov 12, 2021	16.30	16.58	15.93	16.25
1961	NASDAQ	CARA	Thu, Nov 11, 2021	16.93	17.39	16.16	16.17
1960	NASDAQ	CARA	Wed, Nov 10, 2021	17.77	18.60	16.54	16.56
1959	NASDAQ	CARA	Tue, Nov 9, 2021	17.23	18.93	17.23	18.14
1958	NASDAQ	CARA	Mon, Nov 8, 2021	17.81	17.99	17.16	17.23
1957	NASDAQ	CARA	Fri, Nov 5, 2021	17.63	18.28	17.30	17.89
1956	NASDAQ	CARA	Thu, Nov 4, 2021	17.20	17.87	16.86	17.65
1955	NASDAQ	CARA	Wed, Nov 3, 2021	16.84	17.74	16.53	17.59
1954	NASDAQ	CARA	Tue, Nov 2, 2021	17.73	17.83	16.83	17.44
1953	NASDAQ	CARA	Mon, Nov 1, 2021	17.17	18.16	16.95	17.50
1952	NASDAQ	CARA	Fri, Oct 29, 2021	16.99	17.25	16.34	16.83
1951	NASDAQ	CARA	Thu, Oct 28, 2021	15.72	18.16	15.56	16.95
1950	NASDAQ	CARA	Wed, Oct 27, 2021	14.36	16.65	14.09	16.42
1949	NASDAQ	CARA	Tue, Oct 26, 2021	13.21	14.34	13.03	14.19
1948	NASDAQ	CARA	Mon, Oct 25, 2021	12.68	13.25	12.68	13.22
1947	NASDAQ	CARA	Fri, Oct 22, 2021	12.91	12.99	12.49	12.70
1946	NASDAQ	CARA	Thu, Oct 21, 2021	12.96	13.19	12.91	12.99
1945	NASDAQ	CARA	Wed, Oct 20, 2021	12.83	13.10	12.81	12.89
1944	NASDAQ	CARA	Tue, Oct 19, 2021	12.82	12.86	12.66	12.83
1943	NASDAQ	CARA	Mon, Oct 18, 2021	13.15	13.15	12.62	12.72
1942	NASDAQ	CARA	Fri, Oct 15, 2021	13.45	13.53	13.08	13.16
1941	NASDAQ	CARA	Thu, Oct 14, 2021	13.40	13.73	13.31	13.34
1940	NASDAQ	CARA	Wed, Oct 13, 2021	13.73	13.80	13.29	13.35
1939	NASDAQ	CARA	Tue, Oct 12, 2021	13.96	14.05	13.72	13.74
1938	NASDAQ	CARA	Mon, Oct 11, 2021	14.15	14.30	13.94	13.97
1937	NASDAQ	CARA	Fri, Oct 8, 2021	14.20	14.27	14.01	14.18
1936	NASDAQ	CARA	Thu, Oct 7, 2021	13.85	14.17	13.75	14.15
1935	NASDAQ	CARA	Wed, Oct 6, 2021	13.99	14.01	13.64	13.75
1934	NASDAQ	CARA	Tue, Oct 5, 2021	14.36	14.60	14.01	14.19
1933	NASDAQ	CARA	Mon, Oct 4, 2021	15.17	15.17	14.40	14.44
1932	NASDAQ	CARA	Fri, Oct 1, 2021	15.40	15.48	14.83	15.25
1931	NASDAQ	CARA	Thu, Sep 30, 2021	15.43	15.71	15.27	15.45
1930	NASDAQ	CARA	Wed, Sep 29, 2021	15.47	15.61	15.23	15.36
1929	NASDAQ	CARA	Tue, Sep 28, 2021	16.00	16.01	15.35	15.38
1928	NASDAQ	CARA	Mon, Sep 27, 2021	15.92	16.25	15.81	16.04
1927	NASDAQ	CARA	Fri, Sep 24, 2021	15.82	16.13	15.79	15.93
1926	NASDAQ	CARA	Thu, Sep 23, 2021	15.66	15.91	15.51	15.85
1925	NASDAQ	CARA	Wed, Sep 22, 2021	15.50	15.70	15.28	15.63
1924	NASDAQ	CARA	Tue, Sep 21, 2021	15.45	15.75	15.27	15.60
1923	NASDAQ	CARA	Mon, Sep 20, 2021	14.84	15.36	14.81	15.31
1922	NASDAQ	CARA	Fri, Sep 17, 2021	14.97	15.30	14.71	15.25
1921	NASDAQ	CARA	Thu, Sep 16, 2021	14.65	14.98	14.30	14.93
1920	NASDAQ	CARA	Wed, Sep 15, 2021	14.57	15.04	14.55	14.77
1919	NASDAQ	CARA	Tue, Sep 14, 2021	15.00	15.00	14.49	14.63
1918	NASDAQ	CARA	Mon, Sep 13, 2021	15.27	15.29	14.64	14.90
1917	NASDAQ	CARA	Fri, Sep 10, 2021	15.60	15.80	15.23	15.27
1916	NASDAQ	CARA	Thu, Sep 9, 2021	15.52	15.83	15.32	15.56
1915	NASDAQ	CARA	Wed, Sep 8, 2021	15.55	15.76	15.25	15.54
1914	NASDAQ	CARA	Tue, Sep 7, 2021	15.25	15.85	15.16	15.62
1913	NASDAQ	CARA	Fri, Sep 3, 2021	15.64	15.74	15.10	15.24
1912	NASDAQ	CARA	Thu, Sep 2, 2021	16.00	16.28	15.59	15.74
1911	NASDAQ	CARA	Wed, Sep 1, 2021	15.89	16.08	15.57	16.06
1910	NASDAQ	CARA	Tue, Aug 31, 2021	14.73	15.83	14.66	15.78
1909	NASDAQ	CARA	Mon, Aug 30, 2021	14.17	15.07	14.15	14.83
1908	NASDAQ	CARA	Fri, Aug 27, 2021	13.62	14.89	13.60	14.58
1907	NASDAQ	CARA	Thu, Aug 26, 2021	14.16	14.33	13.40	13.66
1906	NASDAQ	CARA	Wed, Aug 25, 2021	14.34	14.63	13.64	14.27
1905	NASDAQ	CARA	Tue, Aug 24, 2021	17.29	18.25	14.53	14.88
1904	NASDAQ	CARA	Mon, Aug 23, 2021	14.11	14.64	13.55	14.28
1903	NASDAQ	CARA	Fri, Aug 20, 2021	12.45	13.90	12.33	13.70
1902	NASDAQ	CARA	Thu, Aug 19, 2021	12.90	13.29	12.36	12.41
1901	NASDAQ	CARA	Wed, Aug 18, 2021	13.09	13.36	12.77	13.07
1900	NASDAQ	CARA	Tue, Aug 17, 2021	12.60	12.98	12.33	12.72
1899	NASDAQ	CARA	Mon, Aug 16, 2021	14.12	14.12	12.50	12.54
1898	NASDAQ	CARA	Fri, Aug 13, 2021	13.52	14.02	13.18	13.85
1897	NASDAQ	CARA	Thu, Aug 12, 2021	13.10	13.39	12.78	13.33
1896	NASDAQ	CARA	Wed, Aug 11, 2021	13.44	13.47	12.91	13.12
1895	NASDAQ	CARA	Tue, Aug 10, 2021	12.24	13.59	12.10	12.99
1894	NASDAQ	CARA	Mon, Aug 9, 2021	12.97	13.18	12.51	12.51
1893	NASDAQ	CARA	Fri, Aug 6, 2021	12.68	12.85	12.04	12.78
1892	NASDAQ	CARA	Thu, Aug 5, 2021	11.90	12.69	11.84	12.50
1891	NASDAQ	CARA	Wed, Aug 4, 2021	11.62	11.83	11.22	11.55
1890	NASDAQ	CARA	Tue, Aug 3, 2021	12.20	12.24	11.50	11.67
1889	NASDAQ	CARA	Mon, Aug 2, 2021	12.01	12.37	12.01	12.15
1888	NASDAQ	CARA	Fri, Jul 30, 2021	12.26	12.36	11.92	11.97
1887	NASDAQ	CARA	Thu, Jul 29, 2021	12.28	12.45	12.00	12.20
1886	NASDAQ	CARA	Wed, Jul 28, 2021	11.91	12.26	11.91	12.09
1885	NASDAQ	CARA	Tue, Jul 27, 2021	12.02	12.08	11.58	11.87
1884	NASDAQ	CARA	Mon, Jul 26, 2021	12.05	12.81	11.84	12.07
1883	NASDAQ	CARA	Fri, Jul 23, 2021	12.57	12.57	11.89	11.94
1882	NASDAQ	CARA	Thu, Jul 22, 2021	12.93	12.97	12.53	12.61
1881	NASDAQ	CARA	Wed, Jul 21, 2021	12.77	13.04	12.62	12.96
1880	NASDAQ	CARA	Tue, Jul 20, 2021	13.13	13.27	12.58	12.78
1879	NASDAQ	CARA	Mon, Jul 19, 2021	12.86	13.04	12.67	13.02
1878	NASDAQ	CARA	Fri, Jul 16, 2021	13.04	13.13	12.73	12.99
1877	NASDAQ	CARA	Thu, Jul 15, 2021	13.00	13.05	12.67	12.94
1876	NASDAQ	CARA	Wed, Jul 14, 2021	13.42	13.53	13.05	13.11
1875	NASDAQ	CARA	Tue, Jul 13, 2021	13.83	13.88	13.32	13.45
1874	NASDAQ	CARA	Mon, Jul 12, 2021	13.93	14.01	13.75	13.93
1873	NASDAQ	CARA	Fri, Jul 9, 2021	14.23	14.23	13.67	13.91
1872	NASDAQ	CARA	Thu, Jul 8, 2021	13.56	13.87	13.31	13.81
1871	NASDAQ	CARA	Wed, Jul 7, 2021	14.43	14.48	13.52	13.85
1870	NASDAQ	CARA	Tue, Jul 6, 2021	14.49	14.49	14.10	14.33
1869	NASDAQ	CARA	Fri, Jul 2, 2021	14.56	14.56	13.94	14.38
1868	NASDAQ	CARA	Thu, Jul 1, 2021	14.47	14.64	14.29	14.45
1867	NASDAQ	CARA	Wed, Jun 30, 2021	14.42	14.58	14.21	14.27
1866	NASDAQ	CARA	Tue, Jun 29, 2021	14.54	14.66	14.33	14.43
1865	NASDAQ	CARA	Mon, Jun 28, 2021	14.77	14.95	14.37	14.53
1864	NASDAQ	CARA	Fri, Jun 25, 2021	14.52	14.72	14.42	14.68
1863	NASDAQ	CARA	Thu, Jun 24, 2021	14.04	14.72	14.04	14.51
1862	NASDAQ	CARA	Wed, Jun 23, 2021	14.01	14.19	13.86	13.98
1861	NASDAQ	CARA	Tue, Jun 22, 2021	14.43	14.43	13.80	13.89
1860	NASDAQ	CARA	Mon, Jun 21, 2021	14.58	14.58	14.05	14.34
1859	NASDAQ	CARA	Fri, Jun 18, 2021	14.36	14.58	14.01	14.55
1858	NASDAQ	CARA	Thu, Jun 17, 2021	14.72	15.00	14.59	14.65
1857	NASDAQ	CARA	Wed, Jun 16, 2021	14.30	14.59	14.15	14.55
1856	NASDAQ	CARA	Tue, Jun 15, 2021	14.35	14.41	14.03	14.18
1855	NASDAQ	CARA	Mon, Jun 14, 2021	14.00	14.38	14.00	14.36
1854	NASDAQ	CARA	Fri, Jun 11, 2021	13.87	14.18	13.71	13.96
1853	NASDAQ	CARA	Thu, Jun 10, 2021	13.83	14.09	13.77	13.86
1852	NASDAQ	CARA	Wed, Jun 9, 2021	13.57	14.09	13.57	13.83
1851	NASDAQ	CARA	Tue, Jun 8, 2021	13.47	13.71	13.30	13.53
1850	NASDAQ	CARA	Mon, Jun 7, 2021	13.03	13.65	12.98	13.47
1849	NASDAQ	CARA	Fri, Jun 4, 2021	13.04	13.21	12.97	13.00
1848	NASDAQ	CARA	Thu, Jun 3, 2021	13.19	13.27	12.98	13.06
1847	NASDAQ	CARA	Wed, Jun 2, 2021	13.24	13.37	12.98	13.24
1846	NASDAQ	CARA	Tue, Jun 1, 2021	13.71	13.71	12.97	13.27
1845	NASDAQ	CARA	Fri, May 28, 2021	13.76	14.01	13.55	13.59
1844	NASDAQ	CARA	Thu, May 27, 2021	13.51	13.90	13.51	13.66
1843	NASDAQ	CARA	Wed, May 26, 2021	13.30	13.63	13.28	13.60
1842	NASDAQ	CARA	Tue, May 25, 2021	13.36	13.65	13.24	13.29
1841	NASDAQ	CARA	Mon, May 24, 2021	13.27	13.52	13.04	13.36
1840	NASDAQ	CARA	Fri, May 21, 2021	13.47	13.71	13.25	13.27
1839	NASDAQ	CARA	Thu, May 20, 2021	13.56	13.70	13.28	13.46
1838	NASDAQ	CARA	Wed, May 19, 2021	13.14	13.45	13.00	13.36
1837	NASDAQ	CARA	Tue, May 18, 2021	13.40	13.63	13.33	13.35
1836	NASDAQ	CARA	Mon, May 17, 2021	13.02	13.47	12.96	13.38
1835	NASDAQ	CARA	Fri, May 14, 2021	12.92	13.36	12.88	13.20
1834	NASDAQ	CARA	Thu, May 13, 2021	13.07	13.16	12.52	12.88
1833	NASDAQ	CARA	Wed, May 12, 2021	13.11	13.73	12.94	13.13
1832	NASDAQ	CARA	Tue, May 11, 2021	12.20	13.18	11.80	13.02
1831	NASDAQ	CARA	Mon, May 10, 2021	12.89	12.89	12.12	12.38
1830	NASDAQ	CARA	Fri, May 7, 2021	12.47	12.76	12.40	12.56
1829	NASDAQ	CARA	Thu, May 6, 2021	12.47	12.70	12.16	12.44
1828	NASDAQ	CARA	Wed, May 5, 2021	12.54	12.75	12.42	12.50
1827	NASDAQ	CARA	Tue, May 4, 2021	12.97	13.17	12.26	12.50
1826	NASDAQ	CARA	Mon, May 3, 2021	13.07	13.73	12.99	13.07
1825	NASDAQ	CARA	Fri, Apr 30, 2021	14.24	14.28	12.81	12.95
1824	NASDAQ	CARA	Thu, Apr 29, 2021	14.58	16.18	13.85	14.07
1823	NASDAQ	CARA	Wed, Apr 28, 2021	25.97	26.10	25.39	25.79
1822	NASDAQ	CARA	Tue, Apr 27, 2021	26.89	27.07	26.05	26.10
1821	NASDAQ	CARA	Mon, Apr 26, 2021	26.40	26.58	25.84	26.51
1820	NASDAQ	CARA	Fri, Apr 23, 2021	27.34	27.44	26.14	26.34
1819	NASDAQ	CARA	Thu, Apr 22, 2021	27.99	28.25	27.06	27.13
1818	NASDAQ	CARA	Wed, Apr 21, 2021	27.42	28.34	27.40	27.99
1817	NASDAQ	CARA	Tue, Apr 20, 2021	27.06	27.68	26.94	27.49
1816	NASDAQ	CARA	Mon, Apr 19, 2021	28.35	28.72	27.25	27.34
1815	NASDAQ	CARA	Fri, Apr 16, 2021	28.00	28.73	27.82	28.51
1814	NASDAQ	CARA	Thu, Apr 15, 2021	28.82	29.32	27.94	28.31
1813	NASDAQ	CARA	Wed, Apr 14, 2021	27.61	28.65	27.15	28.52
1812	NASDAQ	CARA	Tue, Apr 13, 2021	28.42	28.79	27.27	27.49
1811	NASDAQ	CARA	Mon, Apr 12, 2021	29.39	29.49	27.88	28.36
1810	NASDAQ	CARA	Fri, Apr 9, 2021	27.48	29.65	27.02	29.19
1809	NASDAQ	CARA	Thu, Apr 8, 2021	26.46	27.66	25.83	27.47
1808	NASDAQ	CARA	Wed, Apr 7, 2021	26.92	27.85	26.46	26.53
1807	NASDAQ	CARA	Tue, Apr 6, 2021	26.55	28.25	26.31	27.15
1806	NASDAQ	CARA	Mon, Apr 5, 2021	22.16	23.89	22.05	23.82
1805	NASDAQ	CARA	Thu, Apr 1, 2021	21.96	22.54	21.62	21.75
1804	NASDAQ	CARA	Wed, Mar 31, 2021	20.76	22.00	20.76	21.71
1803	NASDAQ	CARA	Tue, Mar 30, 2021	19.97	20.90	19.66	20.59
1802	NASDAQ	CARA	Mon, Mar 29, 2021	20.04	20.29	19.77	19.99
1801	NASDAQ	CARA	Fri, Mar 26, 2021	19.68	20.13	19.64	20.13
1800	NASDAQ	CARA	Thu, Mar 25, 2021	19.30	19.96	19.04	19.57
1799	NASDAQ	CARA	Wed, Mar 24, 2021	20.00	20.64	19.41	19.44
1798	NASDAQ	CARA	Tue, Mar 23, 2021	19.63	19.98	18.94	19.90
1797	NASDAQ	CARA	Mon, Mar 22, 2021	19.61	20.00	19.36	19.77
1796	NASDAQ	CARA	Fri, Mar 19, 2021	19.06	19.81	18.80	19.63
1795	NASDAQ	CARA	Thu, Mar 18, 2021	19.50	20.03	19.06	19.12
1794	NASDAQ	CARA	Wed, Mar 17, 2021	19.66	19.73	19.07	19.54
1793	NASDAQ	CARA	Tue, Mar 16, 2021	18.86	19.96	18.86	19.84
1792	NASDAQ	CARA	Mon, Mar 15, 2021	19.26	19.60	18.54	18.92
1791	NASDAQ	CARA	Fri, Mar 12, 2021	19.33	19.60	18.89	19.30
1790	NASDAQ	CARA	Thu, Mar 11, 2021	18.91	19.50	18.58	19.45
1789	NASDAQ	CARA	Wed, Mar 10, 2021	18.70	19.10	18.48	18.66
1788	NASDAQ	CARA	Tue, Mar 9, 2021	18.08	19.15	18.06	18.65
1787	NASDAQ	CARA	Mon, Mar 8, 2021	18.92	18.95	18.09	18.11
1786	NASDAQ	CARA	Fri, Mar 5, 2021	17.98	18.14	16.76	18.09
1785	NASDAQ	CARA	Thu, Mar 4, 2021	18.89	18.89	17.60	18.08
1784	NASDAQ	CARA	Wed, Mar 3, 2021	18.82	19.29	18.76	18.93
1783	NASDAQ	CARA	Tue, Mar 2, 2021	19.16	19.47	18.81	18.90
1782	NASDAQ	CARA	Mon, Mar 1, 2021	18.47	18.94	18.35	18.91
1781	NASDAQ	CARA	Fri, Feb 26, 2021	19.69	19.96	18.34	18.35
1780	NASDAQ	CARA	Thu, Feb 25, 2021	19.33	19.91	18.83	19.26
1779	NASDAQ	CARA	Wed, Feb 24, 2021	19.92	20.20	19.48	19.82
1778	NASDAQ	CARA	Tue, Feb 23, 2021	19.95	20.11	18.67	19.69
1777	NASDAQ	CARA	Mon, Feb 22, 2021	19.73	20.36	19.59	20.13
1776	NASDAQ	CARA	Fri, Feb 19, 2021	19.80	20.28	19.38	20.03
1775	NASDAQ	CARA	Thu, Feb 18, 2021	21.14	21.14	19.77	19.91
1774	NASDAQ	CARA	Wed, Feb 17, 2021	20.51	21.90	20.39	21.07
1773	NASDAQ	CARA	Tue, Feb 16, 2021	20.58	21.45	20.35	21.07
1772	NASDAQ	CARA	Fri, Feb 12, 2021	19.50	20.85	19.10	19.88
1771	NASDAQ	CARA	Thu, Feb 11, 2021	22.50	22.60	19.72	19.91
1770	NASDAQ	CARA	Wed, Feb 10, 2021	21.00	21.90	20.73	21.62
1769	NASDAQ	CARA	Tue, Feb 9, 2021	19.50	20.40	19.40	20.28
1768	NASDAQ	CARA	Mon, Feb 8, 2021	19.20	19.52	18.98	19.46
1767	NASDAQ	CARA	Fri, Feb 5, 2021	19.38	19.53	18.71	19.10
1766	NASDAQ	CARA	Thu, Feb 4, 2021	20.01	20.12	19.23	19.33
1765	NASDAQ	CARA	Wed, Feb 3, 2021	18.99	20.16	18.99	19.84
1764	NASDAQ	CARA	Tue, Feb 2, 2021	18.76	19.05	18.25	18.79
1763	NASDAQ	CARA	Mon, Feb 1, 2021	19.00	19.21	18.35	18.69
1762	NASDAQ	CARA	Fri, Jan 29, 2021	18.49	19.21	18.42	18.70
1761	NASDAQ	CARA	Thu, Jan 28, 2021	18.73	18.98	18.12	18.48
1760	NASDAQ	CARA	Wed, Jan 27, 2021	18.51	19.26	18.36	18.55
1759	NASDAQ	CARA	Tue, Jan 26, 2021	19.68	19.75	19.16	19.18
1758	NASDAQ	CARA	Mon, Jan 25, 2021	19.21	19.82	19.10	19.65
1757	NASDAQ	CARA	Fri, Jan 22, 2021	18.68	19.23	18.18	19.15
1756	NASDAQ	CARA	Thu, Jan 21, 2021	20.12	20.14	18.97	18.98
1755	NASDAQ	CARA	Wed, Jan 20, 2021	20.24	21.64	19.67	20.26
1754	NASDAQ	CARA	Tue, Jan 19, 2021	18.63	20.26	18.60	20.07
1753	NASDAQ	CARA	Fri, Jan 15, 2021	18.06	18.78	18.04	18.56
1752	NASDAQ	CARA	Thu, Jan 14, 2021	17.58	18.09	17.49	18.05
1751	NASDAQ	CARA	Wed, Jan 13, 2021	17.05	17.67	17.02	17.47
1750	NASDAQ	CARA	Tue, Jan 12, 2021	16.64	17.47	16.49	17.10
1749	NASDAQ	CARA	Mon, Jan 11, 2021	16.00	16.77	15.66	16.42
1748	NASDAQ	CARA	Fri, Jan 8, 2021	16.10	16.35	15.78	16.00
1747	NASDAQ	CARA	Thu, Jan 7, 2021	15.79	16.22	15.67	16.10
1746	NASDAQ	CARA	Wed, Jan 6, 2021	15.32	16.18	15.25	15.61
1745	NASDAQ	CARA	Tue, Jan 5, 2021	15.00	15.22	14.90	15.15
1744	NASDAQ	CARA	Mon, Jan 4, 2021	15.09	15.40	14.87	15.07
1743	NASDAQ	CARA	Thu, Dec 31, 2020	15.33	15.54	15.11	15.13
1742	NASDAQ	CARA	Wed, Dec 30, 2020	15.30	15.66	15.19	15.38
1741	NASDAQ	CARA	Tue, Dec 29, 2020	15.98	16.00	14.95	15.29
1740	NASDAQ	CARA	Mon, Dec 28, 2020	16.00	16.93	15.69	15.70
1739	NASDAQ	CARA	Thu, Dec 24, 2020	15.59	15.85	15.59	15.70
1738	NASDAQ	CARA	Wed, Dec 23, 2020	15.51	15.77	15.36	15.70
1737	NASDAQ	CARA	Tue, Dec 22, 2020	14.96	15.51	14.85	15.46
1736	NASDAQ	CARA	Mon, Dec 21, 2020	14.83	15.22	14.62	14.94
1735	NASDAQ	CARA	Fri, Dec 18, 2020	14.66	15.38	14.57	15.10
1734	NASDAQ	CARA	Thu, Dec 17, 2020	15.07	15.07	14.47	14.56
1733	NASDAQ	CARA	Wed, Dec 16, 2020	15.22	15.29	14.75	14.86
1732	NASDAQ	CARA	Tue, Dec 15, 2020	15.04	15.18	14.73	15.15
1731	NASDAQ	CARA	Mon, Dec 14, 2020	15.02	15.32	14.80	14.90
1730	NASDAQ	CARA	Fri, Dec 11, 2020	15.09	15.20	14.70	14.91
1729	NASDAQ	CARA	Thu, Dec 10, 2020	14.75	15.41	14.57	15.22
1728	NASDAQ	CARA	Wed, Dec 9, 2020	15.01	15.25	14.66	14.84
1727	NASDAQ	CARA	Tue, Dec 8, 2020	14.91	15.00	14.57	14.89
1726	NASDAQ	CARA	Mon, Dec 7, 2020	15.04	15.39	14.97	15.00
1725	NASDAQ	CARA	Fri, Dec 4, 2020	15.11	15.11	14.66	15.08
1724	NASDAQ	CARA	Thu, Dec 3, 2020	15.03	15.19	14.83	15.03
1723	NASDAQ	CARA	Wed, Dec 2, 2020	14.72	15.06	14.53	14.90
1722	NASDAQ	CARA	Tue, Dec 1, 2020	14.79	14.93	14.63	14.69
1721	NASDAQ	CARA	Mon, Nov 30, 2020	14.95	14.95	14.52	14.67
1720	NASDAQ	CARA	Fri, Nov 27, 2020	15.06	15.19	14.85	14.95
1719	NASDAQ	CARA	Wed, Nov 25, 2020	15.12	15.23	14.85	15.05
1718	NASDAQ	CARA	Tue, Nov 24, 2020	15.00	15.56	14.90	15.16
1717	NASDAQ	CARA	Mon, Nov 23, 2020	15.31	15.46	14.80	14.99
1716	NASDAQ	CARA	Fri, Nov 20, 2020	15.76	15.85	15.15	15.33
1715	NASDAQ	CARA	Thu, Nov 19, 2020	15.67	16.01	15.63	15.93
1714	NASDAQ	CARA	Wed, Nov 18, 2020	16.29	16.42	15.60	15.67
1713	NASDAQ	CARA	Tue, Nov 17, 2020	15.68	16.34	15.45	16.16
1712	NASDAQ	CARA	Mon, Nov 16, 2020	15.56	15.74	15.41	15.70
1711	NASDAQ	CARA	Fri, Nov 13, 2020	15.28	15.54	15.11	15.41
1710	NASDAQ	CARA	Thu, Nov 12, 2020	15.55	15.63	15.00	15.21
1709	NASDAQ	CARA	Wed, Nov 11, 2020	15.04	15.73	14.55	15.67
1708	NASDAQ	CARA	Tue, Nov 10, 2020	14.75	15.20	14.55	15.03
1707	NASDAQ	CARA	Mon, Nov 9, 2020	14.39	14.96	13.99	14.51
1706	NASDAQ	CARA	Fri, Nov 6, 2020	13.82	14.09	13.56	13.95
1705	NASDAQ	CARA	Thu, Nov 5, 2020	14.19	14.19	13.61	13.89
1704	NASDAQ	CARA	Wed, Nov 4, 2020	13.26	14.21	13.20	13.96
1703	NASDAQ	CARA	Tue, Nov 3, 2020	12.93	13.37	12.83	13.17
1702	NASDAQ	CARA	Mon, Nov 2, 2020	13.34	13.35	12.67	12.72
1701	NASDAQ	CARA	Fri, Oct 30, 2020	13.12	13.58	13.09	13.26
1700	NASDAQ	CARA	Thu, Oct 29, 2020	13.20	13.53	12.89	13.17
1699	NASDAQ	CARA	Wed, Oct 28, 2020	13.50	13.61	13.06	13.22
1698	NASDAQ	CARA	Tue, Oct 27, 2020	13.89	14.19	13.62	13.76
1697	NASDAQ	CARA	Mon, Oct 26, 2020	14.08	14.37	13.51	13.93
1696	NASDAQ	CARA	Fri, Oct 23, 2020	14.40	14.53	14.10	14.26
1695	NASDAQ	CARA	Thu, Oct 22, 2020	14.06	14.50	13.79	14.29
1694	NASDAQ	CARA	Wed, Oct 21, 2020	14.86	14.98	14.13	14.13
1693	NASDAQ	CARA	Tue, Oct 20, 2020	15.00	15.23	14.14	14.86
1692	NASDAQ	CARA	Mon, Oct 19, 2020	14.18	14.38	13.91	13.93
1691	NASDAQ	CARA	Fri, Oct 16, 2020	13.10	14.20	12.98	14.00
1690	NASDAQ	CARA	Thu, Oct 15, 2020	13.32	13.35	12.90	13.08
1689	NASDAQ	CARA	Wed, Oct 14, 2020	13.72	13.75	13.24	13.39
1688	NASDAQ	CARA	Tue, Oct 13, 2020	13.90	13.91	13.61	13.72
1687	NASDAQ	CARA	Mon, Oct 12, 2020	13.93	14.13	13.60	14.00
1686	NASDAQ	CARA	Fri, Oct 9, 2020	14.15	14.34	13.94	13.99
1685	NASDAQ	CARA	Thu, Oct 8, 2020	14.08	14.47	13.89	14.11
1684	NASDAQ	CARA	Wed, Oct 7, 2020	13.63	14.00	13.63	13.93
1683	NASDAQ	CARA	Tue, Oct 6, 2020	13.80	14.00	13.56	13.59
1682	NASDAQ	CARA	Mon, Oct 5, 2020	13.27	13.86	13.27	13.77
1681	NASDAQ	CARA	Fri, Oct 2, 2020	12.47	13.27	12.47	13.18
1680	NASDAQ	CARA	Thu, Oct 1, 2020	12.69	13.00	12.65	12.74
1679	NASDAQ	CARA	Wed, Sep 30, 2020	12.37	12.94	12.37	12.73
1678	NASDAQ	CARA	Tue, Sep 29, 2020	12.40	12.70	12.30	12.34
1677	NASDAQ	CARA	Mon, Sep 28, 2020	12.98	13.07	12.38	12.40
1676	NASDAQ	CARA	Fri, Sep 25, 2020	13.28	13.42	12.91	12.94
1675	NASDAQ	CARA	Thu, Sep 24, 2020	13.80	13.80	13.14	13.34
1674	NASDAQ	CARA	Wed, Sep 23, 2020	14.11	14.19	13.71	13.73
1673	NASDAQ	CARA	Tue, Sep 22, 2020	14.15	14.37	13.99	14.16
1672	NASDAQ	CARA	Mon, Sep 21, 2020	14.44	14.46	13.89	14.15
1671	NASDAQ	CARA	Fri, Sep 18, 2020	14.83	14.84	14.23	14.53
1670	NASDAQ	CARA	Thu, Sep 17, 2020	15.00	15.03	14.55	14.77
1669	NASDAQ	CARA	Wed, Sep 16, 2020	15.30	15.32	15.02	15.11
1668	NASDAQ	CARA	Tue, Sep 15, 2020	15.63	15.66	15.22	15.25
1667	NASDAQ	CARA	Mon, Sep 14, 2020	15.11	15.69	14.96	15.50
1666	NASDAQ	CARA	Fri, Sep 11, 2020	15.25	15.28	14.78	14.91
1665	NASDAQ	CARA	Thu, Sep 10, 2020	15.64	15.93	15.07	15.11
1664	NASDAQ	CARA	Wed, Sep 9, 2020	15.57	15.94	15.50	15.60
1663	NASDAQ	CARA	Tue, Sep 8, 2020	15.10	15.84	14.92	15.47
1662	NASDAQ	CARA	Fri, Sep 4, 2020	15.91	15.91	14.75	15.24
1661	NASDAQ	CARA	Thu, Sep 3, 2020	15.72	16.06	15.54	15.78
1660	NASDAQ	CARA	Wed, Sep 2, 2020	15.05	15.83	15.05	15.76
1659	NASDAQ	CARA	Tue, Sep 1, 2020	15.47	15.68	15.01	15.08
1658	NASDAQ	CARA	Mon, Aug 31, 2020	15.14	15.65	15.14	15.50
1657	NASDAQ	CARA	Fri, Aug 28, 2020	15.10	15.38	15.04	15.37
1656	NASDAQ	CARA	Thu, Aug 27, 2020	15.32	15.40	15.03	15.11
1655	NASDAQ	CARA	Wed, Aug 26, 2020	15.51	15.64	15.21	15.32
1654	NASDAQ	CARA	Tue, Aug 25, 2020	15.35	15.68	15.15	15.58
1653	NASDAQ	CARA	Mon, Aug 24, 2020	15.80	15.83	15.34	15.42
1652	NASDAQ	CARA	Fri, Aug 21, 2020	16.24	16.33	15.66	15.84
1651	NASDAQ	CARA	Thu, Aug 20, 2020	16.15	16.39	16.00	16.34
1650	NASDAQ	CARA	Wed, Aug 19, 2020	16.58	16.70	16.23	16.26
1649	NASDAQ	CARA	Tue, Aug 18, 2020	16.84	16.99	16.27	16.53
1648	NASDAQ	CARA	Mon, Aug 17, 2020	16.30	16.96	16.22	16.89
1647	NASDAQ	CARA	Fri, Aug 14, 2020	16.79	16.85	15.92	16.29
1646	NASDAQ	CARA	Thu, Aug 13, 2020	16.99	17.20	16.66	16.87
1645	NASDAQ	CARA	Wed, Aug 12, 2020	17.55	17.84	16.98	17.01
1644	NASDAQ	CARA	Tue, Aug 11, 2020	17.50	19.13	16.72	17.43
1643	NASDAQ	CARA	Mon, Aug 10, 2020	16.96	17.74	16.88	17.22
1642	NASDAQ	CARA	Fri, Aug 7, 2020	16.99	17.16	16.75	16.95
1641	NASDAQ	CARA	Thu, Aug 6, 2020	17.10	17.31	16.94	16.98
1640	NASDAQ	CARA	Wed, Aug 5, 2020	17.33	17.45	17.02	17.20
1639	NASDAQ	CARA	Tue, Aug 4, 2020	17.05	17.43	16.92	17.23
1638	NASDAQ	CARA	Mon, Aug 3, 2020	16.47	17.21	16.25	17.15
1637	NASDAQ	CARA	Fri, Jul 31, 2020	17.00	17.00	16.21	16.44
1636	NASDAQ	CARA	Thu, Jul 30, 2020	16.70	17.06	16.56	16.95
1635	NASDAQ	CARA	Wed, Jul 29, 2020	17.00	17.18	16.80	16.89
1634	NASDAQ	CARA	Tue, Jul 28, 2020	17.25	17.42	16.85	17.04
1633	NASDAQ	CARA	Mon, Jul 27, 2020	17.26	17.48	16.86	17.36
1632	NASDAQ	CARA	Fri, Jul 24, 2020	17.52	17.52	16.85	17.15
1631	NASDAQ	CARA	Thu, Jul 23, 2020	17.75	18.15	17.52	17.63
1630	NASDAQ	CARA	Wed, Jul 22, 2020	17.57	17.78	17.36	17.65
1629	NASDAQ	CARA	Tue, Jul 21, 2020	17.93	18.08	17.52	17.62
1628	NASDAQ	CARA	Mon, Jul 20, 2020	17.82	18.05	17.72	17.86
1627	NASDAQ	CARA	Fri, Jul 17, 2020	17.70	18.10	17.66	17.76
1626	NASDAQ	CARA	Thu, Jul 16, 2020	17.50	17.71	17.32	17.68
1625	NASDAQ	CARA	Wed, Jul 15, 2020	17.78	18.18	17.55	17.92
1624	NASDAQ	CARA	Tue, Jul 14, 2020	17.47	17.97	16.91	17.54
1623	NASDAQ	CARA	Mon, Jul 13, 2020	17.72	18.81	17.53	17.53
1622	NASDAQ	CARA	Fri, Jul 10, 2020	17.65	17.85	17.38	17.63
1621	NASDAQ	CARA	Thu, Jul 9, 2020	17.71	17.88	17.36	17.64
1620	NASDAQ	CARA	Wed, Jul 8, 2020	17.53	17.91	17.34	17.73
1619	NASDAQ	CARA	Tue, Jul 7, 2020	17.46	17.88	17.33	17.50
1618	NASDAQ	CARA	Mon, Jul 6, 2020	17.69	17.95	17.45	17.57
1617	NASDAQ	CARA	Thu, Jul 2, 2020	17.90	17.98	17.24	17.52
1616	NASDAQ	CARA	Wed, Jul 1, 2020	17.10	17.94	17.01	17.70
1615	NASDAQ	CARA	Tue, Jun 30, 2020	16.78	17.19	16.46	17.10
1614	NASDAQ	CARA	Mon, Jun 29, 2020	17.09	17.40	16.58	16.78
1613	NASDAQ	CARA	Fri, Jun 26, 2020	17.30	17.35	16.58	17.03
1612	NASDAQ	CARA	Thu, Jun 25, 2020	16.68	17.51	16.56	17.30
1611	NASDAQ	CARA	Wed, Jun 24, 2020	17.14	17.36	16.33	16.78
1610	NASDAQ	CARA	Tue, Jun 23, 2020	17.58	17.91	17.24	17.30
1609	NASDAQ	CARA	Mon, Jun 22, 2020	16.70	17.71	16.47	17.33
1608	NASDAQ	CARA	Fri, Jun 19, 2020	16.24	16.69	16.16	16.62
1607	NASDAQ	CARA	Thu, Jun 18, 2020	15.78	16.49	15.62	16.19
1606	NASDAQ	CARA	Wed, Jun 17, 2020	15.46	16.03	15.16	15.84
1605	NASDAQ	CARA	Tue, Jun 16, 2020	15.60	15.97	15.16	15.75
1604	NASDAQ	CARA	Mon, Jun 15, 2020	14.87	15.63	14.70	15.52
1603	NASDAQ	CARA	Fri, Jun 12, 2020	15.17	15.54	14.88	15.05
1602	NASDAQ	CARA	Thu, Jun 11, 2020	16.07	16.29	14.96	14.97
1601	NASDAQ	CARA	Wed, Jun 10, 2020	16.23	16.80	16.03	16.45
1600	NASDAQ	CARA	Tue, Jun 9, 2020	16.34	16.56	15.95	16.05
1599	NASDAQ	CARA	Mon, Jun 8, 2020	15.60	16.53	15.28	16.36
1598	NASDAQ	CARA	Fri, Jun 5, 2020	15.87	16.15	15.35	15.37
1597	NASDAQ	CARA	Thu, Jun 4, 2020	15.95	16.25	15.55	15.62
1596	NASDAQ	CARA	Wed, Jun 3, 2020	15.97	16.22	15.63	16.07
1595	NASDAQ	CARA	Tue, Jun 2, 2020	15.70	15.98	15.50	15.86
1594	NASDAQ	CARA	Mon, Jun 1, 2020	15.88	16.02	15.47	15.68
1593	NASDAQ	CARA	Fri, May 29, 2020	16.31	16.50	15.49	15.87
1592	NASDAQ	CARA	Thu, May 28, 2020	16.26	16.72	16.15	16.24
1591	NASDAQ	CARA	Wed, May 27, 2020	16.45	16.45	15.40	16.07
1590	NASDAQ	CARA	Tue, May 26, 2020	16.76	16.91	16.30	16.31
1589	NASDAQ	CARA	Fri, May 22, 2020	15.96	16.48	15.69	16.46
1588	NASDAQ	CARA	Thu, May 21, 2020	15.99	16.01	15.32	15.93
1587	NASDAQ	CARA	Wed, May 20, 2020	15.60	16.00	15.45	16.00
1586	NASDAQ	CARA	Tue, May 19, 2020	15.11	15.54	15.11	15.24
1585	NASDAQ	CARA	Mon, May 18, 2020	15.45	15.69	15.03	15.07
1584	NASDAQ	CARA	Fri, May 15, 2020	15.00	15.19	14.79	15.04
1583	NASDAQ	CARA	Thu, May 14, 2020	13.91	15.26	13.63	15.08
1582	NASDAQ	CARA	Wed, May 13, 2020	15.12	15.21	14.05	14.14
1581	NASDAQ	CARA	Tue, May 12, 2020	15.96	16.05	15.02	15.13
1580	NASDAQ	CARA	Mon, May 11, 2020	14.05	15.99	14.05	15.78
1579	NASDAQ	CARA	Fri, May 8, 2020	14.96	15.11	14.09	14.17
1578	NASDAQ	CARA	Thu, May 7, 2020	15.23	15.27	14.75	14.76
1577	NASDAQ	CARA	Wed, May 6, 2020	14.64	15.29	14.45	14.99
1576	NASDAQ	CARA	Tue, May 5, 2020	14.82	14.97	14.57	14.63
1575	NASDAQ	CARA	Mon, May 4, 2020	14.21	14.88	14.02	14.53
1574	NASDAQ	CARA	Fri, May 1, 2020	14.59	14.75	13.87	14.24
1573	NASDAQ	CARA	Thu, Apr 30, 2020	15.66	15.80	14.82	14.82
1572	NASDAQ	CARA	Wed, Apr 29, 2020	15.89	16.24	15.44	15.88
1571	NASDAQ	CARA	Tue, Apr 28, 2020	16.50	16.50	15.55	15.58
1570	NASDAQ	CARA	Mon, Apr 27, 2020	16.00	16.63	15.98	16.17
1569	NASDAQ	CARA	Fri, Apr 24, 2020	15.74	16.04	15.54	15.84
1568	NASDAQ	CARA	Thu, Apr 23, 2020	15.74	16.40	15.57	15.68
1567	NASDAQ	CARA	Wed, Apr 22, 2020	16.20	16.44	15.29	15.71
1566	NASDAQ	CARA	Tue, Apr 21, 2020	15.84	17.15	14.34	15.42
1565	NASDAQ	CARA	Mon, Apr 20, 2020	14.52	15.49	14.51	14.82
1564	NASDAQ	CARA	Fri, Apr 17, 2020	14.57	14.79	14.23	14.66
1563	NASDAQ	CARA	Thu, Apr 16, 2020	14.08	14.31	13.63	14.10
1562	NASDAQ	CARA	Wed, Apr 15, 2020	14.01	14.22	13.56	13.93
1561	NASDAQ	CARA	Tue, Apr 14, 2020	14.65	14.83	14.26	14.58
1560	NASDAQ	CARA	Mon, Apr 13, 2020	13.79	14.28	13.73	14.17
1559	NASDAQ	CARA	Thu, Apr 9, 2020	14.34	14.48	13.24	13.72
1558	NASDAQ	CARA	Wed, Apr 8, 2020	13.54	14.36	13.46	14.09
1557	NASDAQ	CARA	Tue, Apr 7, 2020	13.67	13.91	13.36	13.36
1556	NASDAQ	CARA	Mon, Apr 6, 2020	13.40	13.86	12.82	13.40
1555	NASDAQ	CARA	Fri, Apr 3, 2020	12.68	13.07	12.34	12.82
1554	NASDAQ	CARA	Thu, Apr 2, 2020	12.36	12.73	11.94	12.70
1553	NASDAQ	CARA	Wed, Apr 1, 2020	12.73	12.88	12.28	12.39
1552	NASDAQ	CARA	Tue, Mar 31, 2020	13.19	13.90	12.81	13.21
1551	NASDAQ	CARA	Mon, Mar 30, 2020	12.60	13.38	12.06	13.26
1550	NASDAQ	CARA	Fri, Mar 27, 2020	13.30	13.40	12.53	12.60
1549	NASDAQ	CARA	Thu, Mar 26, 2020	12.78	13.95	12.68	13.34
1548	NASDAQ	CARA	Wed, Mar 25, 2020	12.42	12.88	11.92	12.55
1547	NASDAQ	CARA	Tue, Mar 24, 2020	11.72	12.48	11.38	12.21
1546	NASDAQ	CARA	Mon, Mar 23, 2020	10.68	11.61	10.54	11.06
1545	NASDAQ	CARA	Fri, Mar 20, 2020	10.59	11.09	10.27	10.52
1544	NASDAQ	CARA	Thu, Mar 19, 2020	9.25	10.86	8.92	10.48
1543	NASDAQ	CARA	Wed, Mar 18, 2020	10.60	10.92	8.88	9.12
1542	NASDAQ	CARA	Tue, Mar 17, 2020	10.03	11.40	9.91	11.23
1541	NASDAQ	CARA	Mon, Mar 16, 2020	10.00	11.12	9.85	9.89
1540	NASDAQ	CARA	Fri, Mar 13, 2020	11.50	12.00	10.39	11.53
1539	NASDAQ	CARA	Thu, Mar 12, 2020	12.10	12.25	11.01	11.04
1538	NASDAQ	CARA	Wed, Mar 11, 2020	13.60	13.90	13.00	13.43
1537	NASDAQ	CARA	Tue, Mar 10, 2020	14.10	14.43	13.13	13.98
1536	NASDAQ	CARA	Mon, Mar 9, 2020	14.05	14.38	13.14	13.81
1535	NASDAQ	CARA	Fri, Mar 6, 2020	15.77	15.97	15.00	15.28
1534	NASDAQ	CARA	Thu, Mar 5, 2020	15.61	16.41	15.52	16.00
1533	NASDAQ	CARA	Wed, Mar 4, 2020	14.95	16.10	14.95	15.94
1532	NASDAQ	CARA	Tue, Mar 3, 2020	15.62	16.00	14.73	14.84
1531	NASDAQ	CARA	Mon, Mar 2, 2020	15.30	15.60	14.93	15.56
1530	NASDAQ	CARA	Fri, Feb 28, 2020	13.75	15.39	12.63	15.03
1529	NASDAQ	CARA	Thu, Feb 27, 2020	15.50	15.84	14.60	15.35
1528	NASDAQ	CARA	Wed, Feb 26, 2020	15.81	16.23	15.75	15.86
1527	NASDAQ	CARA	Tue, Feb 25, 2020	16.55	16.67	15.81	15.99
1526	NASDAQ	CARA	Mon, Feb 24, 2020	16.57	16.71	16.26	16.36
1525	NASDAQ	CARA	Fri, Feb 21, 2020	17.20	17.34	17.02	17.23
1524	NASDAQ	CARA	Thu, Feb 20, 2020	17.09	17.28	16.90	17.20
1523	NASDAQ	CARA	Wed, Feb 19, 2020	17.22	17.29	16.86	17.18
1522	NASDAQ	CARA	Tue, Feb 18, 2020	17.79	17.85	17.00	17.19
1521	NASDAQ	CARA	Fri, Feb 14, 2020	17.20	17.81	17.15	17.78
1520	NASDAQ	CARA	Thu, Feb 13, 2020	17.47	17.49	17.18	17.25
1519	NASDAQ	CARA	Wed, Feb 12, 2020	17.34	17.50	17.16	17.49
1518	NASDAQ	CARA	Tue, Feb 11, 2020	17.48	17.51	17.19	17.28
1517	NASDAQ	CARA	Mon, Feb 10, 2020	17.19	17.50	16.92	17.44
1516	NASDAQ	CARA	Fri, Feb 7, 2020	17.07	17.25	16.95	17.15
1515	NASDAQ	CARA	Thu, Feb 6, 2020	17.05	17.32	16.84	17.29
1514	NASDAQ	CARA	Wed, Feb 5, 2020	16.70	17.05	16.58	16.97
1513	NASDAQ	CARA	Tue, Feb 4, 2020	16.47	17.01	16.42	16.68
1512	NASDAQ	CARA	Mon, Feb 3, 2020	16.23	16.32	15.72	16.31
1511	NASDAQ	CARA	Fri, Jan 31, 2020	16.01	16.13	15.52	16.10
1510	NASDAQ	CARA	Thu, Jan 30, 2020	15.85	16.22	15.78	16.00
1509	NASDAQ	CARA	Wed, Jan 29, 2020	16.29	16.34	15.98	16.17
1508	NASDAQ	CARA	Tue, Jan 28, 2020	16.25	16.36	15.99	16.21
1507	NASDAQ	CARA	Mon, Jan 27, 2020	15.60	16.31	15.49	16.11
1506	NASDAQ	CARA	Fri, Jan 24, 2020	16.35	16.44	15.93	16.05
1505	NASDAQ	CARA	Thu, Jan 23, 2020	16.29	16.52	15.73	16.34
1504	NASDAQ	CARA	Wed, Jan 22, 2020	16.88	16.95	16.20	16.29
1503	NASDAQ	CARA	Tue, Jan 21, 2020	17.45	18.32	16.81	16.87
1502	NASDAQ	CARA	Fri, Jan 17, 2020	17.05	17.36	16.93	17.31
1501	NASDAQ	CARA	Thu, Jan 16, 2020	16.85	17.25	16.81	16.89
1500	NASDAQ	CARA	Wed, Jan 15, 2020	16.23	17.00	16.11	16.80
1499	NASDAQ	CARA	Tue, Jan 14, 2020	15.95	16.32	15.70	16.18
1498	NASDAQ	CARA	Mon, Jan 13, 2020	15.70	15.90	15.23	15.86
1497	NASDAQ	CARA	Fri, Jan 10, 2020	15.48	15.95	15.48	15.71
1496	NASDAQ	CARA	Thu, Jan 9, 2020	15.20	15.75	15.05	15.37
1495	NASDAQ	CARA	Wed, Jan 8, 2020	14.95	15.09	14.79	15.01
1494	NASDAQ	CARA	Tue, Jan 7, 2020	15.24	15.40	14.84	15.02
1493	NASDAQ	CARA	Mon, Jan 6, 2020	15.00	15.36	14.78	15.19
1492	NASDAQ	CARA	Fri, Jan 3, 2020	15.35	15.58	14.78	15.06
1491	NASDAQ	CARA	Thu, Jan 2, 2020	16.13	16.17	15.15	15.44
1490	NASDAQ	CARA	Tue, Dec 31, 2019	16.35	16.49	15.90	16.11
1489	NASDAQ	CARA	Mon, Dec 30, 2019	16.61	16.77	16.27	16.41
1488	NASDAQ	CARA	Fri, Dec 27, 2019	16.58	16.76	16.14	16.61
1487	NASDAQ	CARA	Thu, Dec 26, 2019	17.00	17.10	16.47	16.51
1486	NASDAQ	CARA	Tue, Dec 24, 2019	17.02	17.19	16.81	16.98
1485	NASDAQ	CARA	Mon, Dec 23, 2019	16.75	17.28	16.72	16.99
1484	NASDAQ	CARA	Fri, Dec 20, 2019	16.51	16.93	16.38	16.74
1483	NASDAQ	CARA	Thu, Dec 19, 2019	16.57	16.63	16.30	16.46
1482	NASDAQ	CARA	Wed, Dec 18, 2019	16.99	17.19	16.23	16.37
1481	NASDAQ	CARA	Tue, Dec 17, 2019	17.04	17.10	16.60	17.00
1480	NASDAQ	CARA	Mon, Dec 16, 2019	16.70	17.19	16.57	17.02
1479	NASDAQ	CARA	Fri, Dec 13, 2019	16.49	17.61	16.49	16.57
1478	NASDAQ	CARA	Thu, Dec 12, 2019	16.46	16.72	16.20	16.40
1477	NASDAQ	CARA	Wed, Dec 11, 2019	16.90	16.90	16.27	16.35
1476	NASDAQ	CARA	Tue, Dec 10, 2019	16.34	16.93	16.16	16.87
1475	NASDAQ	CARA	Mon, Dec 9, 2019	16.72	16.88	16.10	16.26
1474	NASDAQ	CARA	Fri, Dec 6, 2019	16.20	16.87	15.86	16.76
1473	NASDAQ	CARA	Thu, Dec 5, 2019	16.82	17.05	16.06	16.13
1472	NASDAQ	CARA	Wed, Dec 4, 2019	17.45	17.45	16.41	17.03
1471	NASDAQ	CARA	Tue, Dec 3, 2019	20.69	20.70	16.82	16.94
1470	NASDAQ	CARA	Mon, Dec 2, 2019	25.83	25.97	25.01	25.88
1469	NASDAQ	CARA	Fri, Nov 29, 2019	25.94	26.67	25.79	25.98
1468	NASDAQ	CARA	Wed, Nov 27, 2019	24.66	25.97	24.55	25.94
1467	NASDAQ	CARA	Tue, Nov 26, 2019	24.50	25.31	24.23	24.55
1466	NASDAQ	CARA	Mon, Nov 25, 2019	24.01	24.75	24.01	24.45
1465	NASDAQ	CARA	Fri, Nov 22, 2019	23.48	24.25	23.43	24.07
1464	NASDAQ	CARA	Thu, Nov 21, 2019	22.53	23.47	22.45	23.32
1463	NASDAQ	CARA	Wed, Nov 20, 2019	22.24	23.07	22.13	22.55
1462	NASDAQ	CARA	Tue, Nov 19, 2019	21.16	22.45	21.16	22.40
1461	NASDAQ	CARA	Mon, Nov 18, 2019	21.17	21.46	20.91	21.17
1460	NASDAQ	CARA	Fri, Nov 15, 2019	21.48	22.05	21.12	21.16
1459	NASDAQ	CARA	Thu, Nov 14, 2019	21.28	21.51	21.05	21.44
1458	NASDAQ	CARA	Wed, Nov 13, 2019	21.45	21.65	21.11	21.43
1457	NASDAQ	CARA	Tue, Nov 12, 2019	21.29	21.80	21.25	21.69
1456	NASDAQ	CARA	Mon, Nov 11, 2019	21.28	21.38	20.81	21.27
1455	NASDAQ	CARA	Fri, Nov 8, 2019	20.65	21.34	20.58	21.18
1454	NASDAQ	CARA	Thu, Nov 7, 2019	19.55	20.70	19.50	20.68
1453	NASDAQ	CARA	Wed, Nov 6, 2019	20.21	20.48	18.59	19.41
1452	NASDAQ	CARA	Tue, Nov 5, 2019	20.43	20.95	20.23	20.74
1451	NASDAQ	CARA	Mon, Nov 4, 2019	21.37	21.48	20.26	20.38
1450	NASDAQ	CARA	Fri, Nov 1, 2019	20.68	21.28	20.62	21.15
1449	NASDAQ	CARA	Thu, Oct 31, 2019	20.35	20.78	20.18	20.76
1448	NASDAQ	CARA	Wed, Oct 30, 2019	20.35	20.46	20.24	20.35
1447	NASDAQ	CARA	Tue, Oct 29, 2019	20.26	20.52	20.22	20.36
1446	NASDAQ	CARA	Mon, Oct 28, 2019	20.30	20.60	20.10	20.25
1445	NASDAQ	CARA	Fri, Oct 25, 2019	19.92	20.29	19.60	20.06
1444	NASDAQ	CARA	Thu, Oct 24, 2019	19.64	19.98	19.41	19.88
1443	NASDAQ	CARA	Wed, Oct 23, 2019	19.27	19.87	19.18	19.56
1442	NASDAQ	CARA	Tue, Oct 22, 2019	19.54	19.79	19.30	19.33
1441	NASDAQ	CARA	Mon, Oct 21, 2019	19.38	19.60	19.13	19.45
1440	NASDAQ	CARA	Fri, Oct 18, 2019	19.60	19.61	18.95	19.13
1439	NASDAQ	CARA	Thu, Oct 17, 2019	19.37	19.78	19.23	19.69
1438	NASDAQ	CARA	Wed, Oct 16, 2019	19.29	19.53	19.03	19.34
1437	NASDAQ	CARA	Tue, Oct 15, 2019	18.86	19.77	18.86	19.38
1436	NASDAQ	CARA	Mon, Oct 14, 2019	18.67	19.19	18.50	18.86
1435	NASDAQ	CARA	Fri, Oct 11, 2019	18.73	18.96	18.47	18.85
1434	NASDAQ	CARA	Thu, Oct 10, 2019	18.06	18.77	18.00	18.62
1433	NASDAQ	CARA	Wed, Oct 9, 2019	18.46	18.69	17.90	18.03
1432	NASDAQ	CARA	Tue, Oct 8, 2019	18.85	18.95	17.86	18.33
1431	NASDAQ	CARA	Mon, Oct 7, 2019	19.25	19.47	19.04	19.04
1430	NASDAQ	CARA	Fri, Oct 4, 2019	19.05	19.55	18.90	19.32
1429	NASDAQ	CARA	Thu, Oct 3, 2019	18.60	19.27	18.39	19.07
1428	NASDAQ	CARA	Wed, Oct 2, 2019	17.76	18.84	17.53	18.66
1427	NASDAQ	CARA	Tue, Oct 1, 2019	18.21	18.77	17.72	17.90
1426	NASDAQ	CARA	Mon, Sep 30, 2019	18.63	18.67	17.90	18.28
1425	NASDAQ	CARA	Fri, Sep 27, 2019	18.97	19.31	18.42	18.64
1424	NASDAQ	CARA	Thu, Sep 26, 2019	19.98	20.00	18.68	18.85
1423	NASDAQ	CARA	Wed, Sep 25, 2019	19.99	20.39	19.61	20.03
1422	NASDAQ	CARA	Tue, Sep 24, 2019	22.00	22.00	19.91	20.03
1421	NASDAQ	CARA	Mon, Sep 23, 2019	22.25	22.58	21.79	22.01
1420	NASDAQ	CARA	Fri, Sep 20, 2019	22.94	23.12	21.74	22.16
1419	NASDAQ	CARA	Thu, Sep 19, 2019	23.28	23.59	22.87	22.94
1418	NASDAQ	CARA	Wed, Sep 18, 2019	23.72	23.72	22.73	23.22
1417	NASDAQ	CARA	Tue, Sep 17, 2019	23.66	24.47	23.62	23.73
1416	NASDAQ	CARA	Mon, Sep 16, 2019	23.25	23.83	23.13	23.71
1415	NASDAQ	CARA	Fri, Sep 13, 2019	23.06	23.53	22.77	23.30
1414	NASDAQ	CARA	Thu, Sep 12, 2019	23.88	23.88	22.96	23.01
1413	NASDAQ	CARA	Wed, Sep 11, 2019	23.54	24.12	23.50	23.88
1412	NASDAQ	CARA	Tue, Sep 10, 2019	22.69	23.56	22.12	23.56
1411	NASDAQ	CARA	Mon, Sep 9, 2019	23.64	23.76	22.73	22.82
1410	NASDAQ	CARA	Fri, Sep 6, 2019	23.47	24.10	23.11	23.55
1409	NASDAQ	CARA	Thu, Sep 5, 2019	23.24	23.75	22.81	23.63
1408	NASDAQ	CARA	Wed, Sep 4, 2019	23.02	23.37	22.63	22.97
1407	NASDAQ	CARA	Tue, Sep 3, 2019	23.31	23.72	22.50	22.59
1406	NASDAQ	CARA	Fri, Aug 30, 2019	23.82	23.95	23.24	23.44
1405	NASDAQ	CARA	Thu, Aug 29, 2019	23.13	23.76	23.06	23.74
1404	NASDAQ	CARA	Wed, Aug 28, 2019	22.40	23.22	22.28	23.00
1403	NASDAQ	CARA	Tue, Aug 27, 2019	23.00	23.17	22.39	22.52
1402	NASDAQ	CARA	Mon, Aug 26, 2019	23.07	23.46	22.65	22.96
1401	NASDAQ	CARA	Fri, Aug 23, 2019	23.80	24.27	22.81	22.93
1400	NASDAQ	CARA	Thu, Aug 22, 2019	24.32	24.73	23.82	23.99
1399	NASDAQ	CARA	Wed, Aug 21, 2019	23.83	24.32	23.68	24.25
1398	NASDAQ	CARA	Tue, Aug 20, 2019	23.80	24.25	23.66	23.73
1397	NASDAQ	CARA	Mon, Aug 19, 2019	23.62	24.03	23.27	23.78
1396	NASDAQ	CARA	Fri, Aug 16, 2019	22.79	23.51	22.52	23.35
1395	NASDAQ	CARA	Thu, Aug 15, 2019	23.06	23.16	22.51	22.63
1394	NASDAQ	CARA	Wed, Aug 14, 2019	23.11	23.26	22.65	23.03
1393	NASDAQ	CARA	Tue, Aug 13, 2019	22.97	23.75	22.84	23.40
1392	NASDAQ	CARA	Mon, Aug 12, 2019	23.17	23.33	22.74	23.03
1391	NASDAQ	CARA	Fri, Aug 9, 2019	24.06	24.06	23.09	23.37
1390	NASDAQ	CARA	Thu, Aug 8, 2019	22.72	24.16	22.69	24.04
1389	NASDAQ	CARA	Wed, Aug 7, 2019	22.12	22.85	21.80	22.63
1388	NASDAQ	CARA	Tue, Aug 6, 2019	22.47	22.85	21.62	22.22
1387	NASDAQ	CARA	Mon, Aug 5, 2019	22.02	22.70	21.64	22.33
1386	NASDAQ	CARA	Fri, Aug 2, 2019	22.76	23.29	22.42	22.63
1385	NASDAQ	CARA	Thu, Aug 1, 2019	23.24	24.30	22.71	22.89
1384	NASDAQ	CARA	Wed, Jul 31, 2019	23.75	24.64	23.56	23.94
1383	NASDAQ	CARA	Tue, Jul 30, 2019	23.24	23.82	22.61	23.75
1382	NASDAQ	CARA	Mon, Jul 29, 2019	23.11	23.60	22.19	22.88
1381	NASDAQ	CARA	Fri, Jul 26, 2019	22.91	23.31	22.56	23.04
1380	NASDAQ	CARA	Thu, Jul 25, 2019	23.84	24.30	22.74	22.75
1379	NASDAQ	CARA	Wed, Jul 24, 2019	25.40	26.32	25.12	26.27
1378	NASDAQ	CARA	Tue, Jul 23, 2019	25.76	25.93	25.11	25.48
1377	NASDAQ	CARA	Mon, Jul 22, 2019	26.18	26.49	25.27	25.86
1376	NASDAQ	CARA	Fri, Jul 19, 2019	25.57	26.10	25.35	25.91
1375	NASDAQ	CARA	Thu, Jul 18, 2019	26.79	27.17	24.18	25.34
1374	NASDAQ	CARA	Wed, Jul 17, 2019	26.25	27.55	26.01	26.91
1373	NASDAQ	CARA	Tue, Jul 16, 2019	25.53	26.15	24.70	26.07
1372	NASDAQ	CARA	Mon, Jul 15, 2019	24.28	26.60	24.20	25.42
1371	NASDAQ	CARA	Fri, Jul 12, 2019	22.71	24.37	22.71	24.28
1370	NASDAQ	CARA	Thu, Jul 11, 2019	22.42	22.97	22.31	22.71
1369	NASDAQ	CARA	Wed, Jul 10, 2019	22.06	22.64	21.58	22.44
1368	NASDAQ	CARA	Tue, Jul 9, 2019	21.40	22.27	21.40	22.00
1367	NASDAQ	CARA	Mon, Jul 8, 2019	21.80	22.15	21.40	21.52
1366	NASDAQ	CARA	Fri, Jul 5, 2019	22.03	22.17	21.60	21.81
1365	NASDAQ	CARA	Wed, Jul 3, 2019	22.26	22.40	21.71	22.08
1364	NASDAQ	CARA	Tue, Jul 2, 2019	22.29	22.29	21.76	22.25
1363	NASDAQ	CARA	Mon, Jul 1, 2019	21.75	22.64	21.58	22.37
1362	NASDAQ	CARA	Fri, Jun 28, 2019	21.11	21.86	21.09	21.50
1361	NASDAQ	CARA	Thu, Jun 27, 2019	20.15	21.17	20.13	21.15
1360	NASDAQ	CARA	Wed, Jun 26, 2019	19.85	20.50	19.85	20.10
1359	NASDAQ	CARA	Tue, Jun 25, 2019	19.68	19.98	19.52	19.73
1358	NASDAQ	CARA	Mon, Jun 24, 2019	20.55	20.79	19.56	19.57
1357	NASDAQ	CARA	Fri, Jun 21, 2019	20.16	20.77	19.78	20.64
1356	NASDAQ	CARA	Thu, Jun 20, 2019	19.91	20.39	19.80	20.27
1355	NASDAQ	CARA	Wed, Jun 19, 2019	19.88	20.01	19.53	19.73
1354	NASDAQ	CARA	Tue, Jun 18, 2019	19.98	20.35	19.73	19.83
1353	NASDAQ	CARA	Mon, Jun 17, 2019	19.58	19.86	18.97	19.84
1352	NASDAQ	CARA	Fri, Jun 14, 2019	20.00	20.13	19.35	19.37
1351	NASDAQ	CARA	Thu, Jun 13, 2019	19.74	20.01	19.38	19.96
1350	NASDAQ	CARA	Wed, Jun 12, 2019	19.77	19.89	19.29	19.63
1349	NASDAQ	CARA	Tue, Jun 11, 2019	20.45	20.60	19.70	19.80
1348	NASDAQ	CARA	Mon, Jun 10, 2019	20.19	20.59	20.14	20.30
1347	NASDAQ	CARA	Fri, Jun 7, 2019	20.16	20.28	19.90	20.04
1346	NASDAQ	CARA	Thu, Jun 6, 2019	20.41	20.41	19.81	20.07
1345	NASDAQ	CARA	Wed, Jun 5, 2019	20.57	20.65	19.88	20.44
1344	NASDAQ	CARA	Tue, Jun 4, 2019	20.61	20.89	20.19	20.47
1343	NASDAQ	CARA	Mon, Jun 3, 2019	20.34	20.92	19.90	20.23
1342	NASDAQ	CARA	Fri, May 31, 2019	20.94	21.32	20.33	20.56
1341	NASDAQ	CARA	Thu, May 30, 2019	20.90	21.93	20.65	21.39
1340	NASDAQ	CARA	Wed, May 29, 2019	20.45	21.81	19.79	21.57
1339	NASDAQ	CARA	Tue, May 28, 2019	18.07	18.35	17.80	17.98
1338	NASDAQ	CARA	Fri, May 24, 2019	18.48	18.82	17.62	18.05
1337	NASDAQ	CARA	Thu, May 23, 2019	18.75	18.99	18.31	18.43
1336	NASDAQ	CARA	Wed, May 22, 2019	19.00	19.10	18.29	18.95
1335	NASDAQ	CARA	Tue, May 21, 2019	18.37	19.14	18.26	19.00
1334	NASDAQ	CARA	Mon, May 20, 2019	18.94	18.94	18.10	18.21
1333	NASDAQ	CARA	Fri, May 17, 2019	18.99	19.84	18.99	19.03
1332	NASDAQ	CARA	Thu, May 16, 2019	18.83	19.45	18.81	19.16
1331	NASDAQ	CARA	Wed, May 15, 2019	18.00	18.83	17.82	18.71
1330	NASDAQ	CARA	Tue, May 14, 2019	17.93	18.55	17.71	18.23
1329	NASDAQ	CARA	Mon, May 13, 2019	18.44	18.71	17.63	17.68
1328	NASDAQ	CARA	Fri, May 10, 2019	19.06	19.73	18.71	18.81
1327	NASDAQ	CARA	Thu, May 9, 2019	18.87	19.64	18.56	19.28
1326	NASDAQ	CARA	Wed, May 8, 2019	18.78	19.47	17.92	19.13
1325	NASDAQ	CARA	Tue, May 7, 2019	19.90	20.04	18.79	19.00
1324	NASDAQ	CARA	Mon, May 6, 2019	19.40	20.22	19.02	20.15
1323	NASDAQ	CARA	Fri, May 3, 2019	19.57	20.08	19.43	19.75
1322	NASDAQ	CARA	Thu, May 2, 2019	18.96	19.61	18.73	19.56
1321	NASDAQ	CARA	Wed, May 1, 2019	19.10	19.47	18.84	18.94
1320	NASDAQ	CARA	Tue, Apr 30, 2019	19.46	19.65	18.85	19.08
1319	NASDAQ	CARA	Mon, Apr 29, 2019	19.45	19.62	19.34	19.47
1318	NASDAQ	CARA	Fri, Apr 26, 2019	19.38	19.50	18.92	19.35
1317	NASDAQ	CARA	Thu, Apr 25, 2019	19.24	19.54	18.64	19.40
1316	NASDAQ	CARA	Wed, Apr 24, 2019	19.00	19.32	18.37	19.04
1315	NASDAQ	CARA	Tue, Apr 23, 2019	17.75	19.15	17.70	18.91
1314	NASDAQ	CARA	Mon, Apr 22, 2019	18.14	18.25	17.46	17.70
1313	NASDAQ	CARA	Thu, Apr 18, 2019	18.10	18.46	17.32	18.14
1312	NASDAQ	CARA	Wed, Apr 17, 2019	19.46	19.79	18.01	18.07
1311	NASDAQ	CARA	Tue, Apr 16, 2019	19.54	19.63	19.10	19.28
1310	NASDAQ	CARA	Mon, Apr 15, 2019	18.75	19.83	18.59	19.44
1309	NASDAQ	CARA	Fri, Apr 12, 2019	19.37	19.63	18.62	18.73
1308	NASDAQ	CARA	Thu, Apr 11, 2019	20.25	20.25	19.39	19.47
1307	NASDAQ	CARA	Wed, Apr 10, 2019	20.52	20.67	20.14	20.34
1306	NASDAQ	CARA	Tue, Apr 9, 2019	20.13	20.59	19.98	20.46
1305	NASDAQ	CARA	Mon, Apr 8, 2019	19.78	20.85	19.67	20.17
1304	NASDAQ	CARA	Fri, Apr 5, 2019	19.67	19.88	19.56	19.67
1303	NASDAQ	CARA	Thu, Apr 4, 2019	19.76	19.77	19.30	19.60
1302	NASDAQ	CARA	Wed, Apr 3, 2019	19.82	19.94	19.51	19.78
1301	NASDAQ	CARA	Tue, Apr 2, 2019	19.57	19.69	19.22	19.61
1300	NASDAQ	CARA	Mon, Apr 1, 2019	19.78	19.94	19.49	19.59
1299	NASDAQ	CARA	Fri, Mar 29, 2019	19.30	19.68	19.01	19.62
1298	NASDAQ	CARA	Thu, Mar 28, 2019	18.84	19.18	18.62	19.10
1297	NASDAQ	CARA	Wed, Mar 27, 2019	18.98	19.23	18.52	18.79
1296	NASDAQ	CARA	Tue, Mar 26, 2019	18.37	19.03	18.37	18.99
1295	NASDAQ	CARA	Mon, Mar 25, 2019	18.31	18.86	18.17	18.25
1294	NASDAQ	CARA	Fri, Mar 22, 2019	19.49	19.53	18.27	18.30
1293	NASDAQ	CARA	Thu, Mar 21, 2019	19.17	19.69	19.17	19.64
1292	NASDAQ	CARA	Wed, Mar 20, 2019	19.51	19.91	19.19	19.37
1291	NASDAQ	CARA	Tue, Mar 19, 2019	19.17	19.85	19.15	19.52
1290	NASDAQ	CARA	Mon, Mar 18, 2019	18.37	19.10	18.24	19.06
1289	NASDAQ	CARA	Fri, Mar 15, 2019	18.97	19.23	18.17	18.37
1288	NASDAQ	CARA	Thu, Mar 14, 2019	19.45	19.49	18.91	18.95
1287	NASDAQ	CARA	Wed, Mar 13, 2019	19.12	19.87	17.88	19.48
1286	NASDAQ	CARA	Tue, Mar 12, 2019	17.26	17.52	16.76	17.43
1285	NASDAQ	CARA	Mon, Mar 11, 2019	16.67	17.16	16.36	17.13
1284	NASDAQ	CARA	Fri, Mar 8, 2019	16.14	16.65	16.08	16.60
1283	NASDAQ	CARA	Thu, Mar 7, 2019	16.13	16.61	15.73	16.35
1282	NASDAQ	CARA	Wed, Mar 6, 2019	16.66	16.79	16.03	16.10
1281	NASDAQ	CARA	Tue, Mar 5, 2019	17.08	17.19	16.63	16.64
1280	NASDAQ	CARA	Mon, Mar 4, 2019	17.34	17.50	16.55	17.13
1279	NASDAQ	CARA	Fri, Mar 1, 2019	17.14	17.35	16.85	17.22
1278	NASDAQ	CARA	Thu, Feb 28, 2019	17.40	17.50	17.01	17.05
1277	NASDAQ	CARA	Wed, Feb 27, 2019	16.86	17.49	16.83	17.39
1276	NASDAQ	CARA	Tue, Feb 26, 2019	17.05	17.12	16.73	16.91
1275	NASDAQ	CARA	Mon, Feb 25, 2019	17.18	17.51	16.66	17.14
1274	NASDAQ	CARA	Fri, Feb 22, 2019	16.63	17.06	16.51	16.95
1273	NASDAQ	CARA	Thu, Feb 21, 2019	16.56	16.78	16.20	16.64
1272	NASDAQ	CARA	Wed, Feb 20, 2019	16.79	16.91	16.28	16.54
1271	NASDAQ	CARA	Tue, Feb 19, 2019	17.06	17.38	16.85	16.90
1270	NASDAQ	CARA	Fri, Feb 15, 2019	16.72	17.07	16.52	17.05
1269	NASDAQ	CARA	Thu, Feb 14, 2019	16.65	16.92	16.35	16.55
1268	NASDAQ	CARA	Wed, Feb 13, 2019	16.57	16.98	16.25	16.73
1267	NASDAQ	CARA	Tue, Feb 12, 2019	16.49	16.82	16.17	16.56
1266	NASDAQ	CARA	Mon, Feb 11, 2019	16.97	16.98	16.03	16.37
1265	NASDAQ	CARA	Fri, Feb 8, 2019	15.22	17.11	15.22	16.80
1264	NASDAQ	CARA	Thu, Feb 7, 2019	15.58	15.60	15.00	15.23
1263	NASDAQ	CARA	Wed, Feb 6, 2019	15.77	16.03	15.51	15.58
1262	NASDAQ	CARA	Tue, Feb 5, 2019	15.39	16.10	15.21	15.49
1261	NASDAQ	CARA	Mon, Feb 4, 2019	15.16	15.45	15.11	15.37
1260	NASDAQ	CARA	Fri, Feb 1, 2019	15.27	15.39	14.85	15.11
1259	NASDAQ	CARA	Thu, Jan 31, 2019	15.13	15.41	15.04	15.25
1258	NASDAQ	CARA	Wed, Jan 30, 2019	14.68	15.26	14.49	15.16
1257	NASDAQ	CARA	Tue, Jan 29, 2019	14.79	14.91	14.10	14.68
1256	NASDAQ	CARA	Mon, Jan 28, 2019	15.37	15.44	14.78	14.82
1255	NASDAQ	CARA	Fri, Jan 25, 2019	15.00	15.45	14.76	15.44
1254	NASDAQ	CARA	Thu, Jan 24, 2019	15.03	15.20	14.82	14.97
1253	NASDAQ	CARA	Wed, Jan 23, 2019	15.39	15.85	14.86	15.02
1252	NASDAQ	CARA	Tue, Jan 22, 2019	15.30	15.56	15.09	15.34
1251	NASDAQ	CARA	Fri, Jan 18, 2019	15.50	15.50	15.02	15.35
1250	NASDAQ	CARA	Thu, Jan 17, 2019	15.28	15.52	15.24	15.39
1249	NASDAQ	CARA	Wed, Jan 16, 2019	15.18	15.59	15.13	15.25
1248	NASDAQ	CARA	Tue, Jan 15, 2019	15.15	15.79	14.89	15.20
1247	NASDAQ	CARA	Mon, Jan 14, 2019	15.71	15.85	15.12	15.13
1246	NASDAQ	CARA	Fri, Jan 11, 2019	15.70	16.15	15.60	15.83
1245	NASDAQ	CARA	Thu, Jan 10, 2019	15.51	15.93	15.25	15.77
1244	NASDAQ	CARA	Wed, Jan 9, 2019	15.54	15.96	15.19	15.67
1243	NASDAQ	CARA	Tue, Jan 8, 2019	16.23	16.45	15.04	15.45
1242	NASDAQ	CARA	Mon, Jan 7, 2019	15.39	16.12	15.19	15.99
1241	NASDAQ	CARA	Fri, Jan 4, 2019	14.69	15.30	14.49	15.18
1240	NASDAQ	CARA	Thu, Jan 3, 2019	14.57	14.85	13.88	14.41
1239	NASDAQ	CARA	Wed, Jan 2, 2019	13.01	14.92	12.83	14.56
1238	NASDAQ	CARA	Mon, Dec 31, 2018	12.80	13.02	12.60	13.00
1237	NASDAQ	CARA	Fri, Dec 28, 2018	12.98	13.00	12.31	12.70
1236	NASDAQ	CARA	Thu, Dec 27, 2018	13.02	13.19	12.36	12.96
1235	NASDAQ	CARA	Wed, Dec 26, 2018	12.47	13.27	12.41	13.19
1234	NASDAQ	CARA	Mon, Dec 24, 2018	12.50	12.81	12.19	12.45
1233	NASDAQ	CARA	Fri, Dec 21, 2018	13.03	13.29	12.53	12.65
1232	NASDAQ	CARA	Thu, Dec 20, 2018	13.70	13.86	12.72	12.98
1231	NASDAQ	CARA	Wed, Dec 19, 2018	13.85	14.34	13.34	13.36
1230	NASDAQ	CARA	Tue, Dec 18, 2018	14.11	14.30	13.46	13.80
1229	NASDAQ	CARA	Mon, Dec 17, 2018	14.00	14.55	13.58	13.98
1228	NASDAQ	CARA	Fri, Dec 14, 2018	14.05	14.48	13.88	14.05
1227	NASDAQ	CARA	Thu, Dec 13, 2018	15.64	15.78	13.92	14.08
1226	NASDAQ	CARA	Wed, Dec 12, 2018	15.88	16.00	15.46	15.54
1225	NASDAQ	CARA	Tue, Dec 11, 2018	16.02	16.39	15.49	15.70
1224	NASDAQ	CARA	Mon, Dec 10, 2018	16.20	16.49	15.39	15.83
1223	NASDAQ	CARA	Fri, Dec 7, 2018	17.08	17.25	15.95	16.07
1222	NASDAQ	CARA	Thu, Dec 6, 2018	17.46	17.65	17.03	17.10
1221	NASDAQ	CARA	Tue, Dec 4, 2018	18.62	18.80	17.72	17.76
1220	NASDAQ	CARA	Mon, Dec 3, 2018	18.36	18.71	17.90	18.71
1219	NASDAQ	CARA	Fri, Nov 30, 2018	18.38	18.52	17.97	18.18
1218	NASDAQ	CARA	Thu, Nov 29, 2018	18.60	18.79	18.38	18.44
1217	NASDAQ	CARA	Wed, Nov 28, 2018	18.48	18.72	18.16	18.72
1216	NASDAQ	CARA	Tue, Nov 27, 2018	18.60	18.76	18.15	18.35
1215	NASDAQ	CARA	Mon, Nov 26, 2018	18.77	18.96	18.28	18.79
1214	NASDAQ	CARA	Fri, Nov 23, 2018	18.28	19.06	18.11	18.58
1213	NASDAQ	CARA	Wed, Nov 21, 2018	17.97	18.44	17.79	18.37
1212	NASDAQ	CARA	Tue, Nov 20, 2018	17.80	18.47	17.33	17.75
1211	NASDAQ	CARA	Mon, Nov 19, 2018	19.00	19.13	17.87	17.98
1210	NASDAQ	CARA	Fri, Nov 16, 2018	18.75	19.19	18.41	19.04
1209	NASDAQ	CARA	Thu, Nov 15, 2018	18.00	18.80	17.90	18.76
1208	NASDAQ	CARA	Wed, Nov 14, 2018	19.07	19.43	17.85	18.11
1207	NASDAQ	CARA	Tue, Nov 13, 2018	19.09	19.41	18.83	18.90
1206	NASDAQ	CARA	Mon, Nov 12, 2018	19.63	19.70	18.70	18.92
1205	NASDAQ	CARA	Fri, Nov 9, 2018	20.20	20.34	19.12	19.67
1204	NASDAQ	CARA	Thu, Nov 8, 2018	19.72	20.72	19.25	20.43
1203	NASDAQ	CARA	Wed, Nov 7, 2018	19.13	20.09	17.90	19.71
1202	NASDAQ	CARA	Tue, Nov 6, 2018	19.60	19.92	19.32	19.72
1201	NASDAQ	CARA	Mon, Nov 5, 2018	19.76	19.97	19.33	19.55
1200	NASDAQ	CARA	Fri, Nov 2, 2018	19.95	20.29	19.37	19.69
1199	NASDAQ	CARA	Thu, Nov 1, 2018	18.89	19.85	18.51	19.81
1198	NASDAQ	CARA	Wed, Oct 31, 2018	18.50	18.93	18.32	18.74
1197	NASDAQ	CARA	Tue, Oct 30, 2018	17.86	18.84	17.79	18.21
1196	NASDAQ	CARA	Mon, Oct 29, 2018	18.99	19.15	17.51	17.98
1195	NASDAQ	CARA	Fri, Oct 26, 2018	18.63	19.22	18.20	18.67
1194	NASDAQ	CARA	Thu, Oct 25, 2018	17.92	19.26	17.92	18.92
1193	NASDAQ	CARA	Wed, Oct 24, 2018	18.70	18.97	17.78	17.80
1192	NASDAQ	CARA	Tue, Oct 23, 2018	18.79	19.05	18.31	18.69
1191	NASDAQ	CARA	Mon, Oct 22, 2018	20.11	20.11	18.56	19.27
1190	NASDAQ	CARA	Fri, Oct 19, 2018	20.10	20.34	19.38	19.67
1189	NASDAQ	CARA	Thu, Oct 18, 2018	20.36	20.50	19.64	19.96
1188	NASDAQ	CARA	Wed, Oct 17, 2018	20.70	20.85	19.60	20.37
1187	NASDAQ	CARA	Tue, Oct 16, 2018	19.64	20.74	19.41	20.67
1186	NASDAQ	CARA	Mon, Oct 15, 2018	19.38	19.75	18.84	19.40
1185	NASDAQ	CARA	Fri, Oct 12, 2018	19.43	19.72	18.77	19.34
1184	NASDAQ	CARA	Thu, Oct 11, 2018	18.58	19.43	18.19	18.99
1183	NASDAQ	CARA	Wed, Oct 10, 2018	19.81	19.84	18.73	18.77
1182	NASDAQ	CARA	Tue, Oct 9, 2018	20.10	20.52	19.70	19.82
1181	NASDAQ	CARA	Mon, Oct 8, 2018	20.66	20.89	19.81	20.20
1180	NASDAQ	CARA	Fri, Oct 5, 2018	20.66	20.96	20.00	20.72
1179	NASDAQ	CARA	Thu, Oct 4, 2018	22.41	22.41	20.35	20.53
1178	NASDAQ	CARA	Wed, Oct 3, 2018	22.70	23.21	22.40	22.62
1177	NASDAQ	CARA	Tue, Oct 2, 2018	23.45	23.71	22.37	22.70
1176	NASDAQ	CARA	Mon, Oct 1, 2018	24.00	24.06	23.31	23.47
1175	NASDAQ	CARA	Fri, Sep 28, 2018	23.85	24.22	23.68	23.95
1174	NASDAQ	CARA	Thu, Sep 27, 2018	23.13	23.99	23.02	23.92
1173	NASDAQ	CARA	Wed, Sep 26, 2018	23.89	24.07	23.11	23.17
1172	NASDAQ	CARA	Tue, Sep 25, 2018	23.69	24.10	23.35	23.45
1171	NASDAQ	CARA	Mon, Sep 24, 2018	23.18	23.82	22.75	23.71
1170	NASDAQ	CARA	Fri, Sep 21, 2018	24.30	24.30	23.00	23.18
1169	NASDAQ	CARA	Thu, Sep 20, 2018	22.38	24.01	22.25	23.92
1168	NASDAQ	CARA	Wed, Sep 19, 2018	22.74	23.38	21.96	22.20
1167	NASDAQ	CARA	Tue, Sep 18, 2018	21.14	22.70	21.00	22.38
1166	NASDAQ	CARA	Mon, Sep 17, 2018	21.99	22.00	21.02	21.20
1165	NASDAQ	CARA	Fri, Sep 14, 2018	21.44	21.95	21.01	21.79
1164	NASDAQ	CARA	Thu, Sep 13, 2018	22.00	22.09	21.08	21.44
1163	NASDAQ	CARA	Wed, Sep 12, 2018	20.89	21.15	20.58	20.85
1162	NASDAQ	CARA	Tue, Sep 11, 2018	20.20	20.78	19.88	20.74
1161	NASDAQ	CARA	Mon, Sep 10, 2018	19.96	20.20	19.70	20.18
1160	NASDAQ	CARA	Fri, Sep 7, 2018	19.76	20.11	19.63	19.93
1159	NASDAQ	CARA	Thu, Sep 6, 2018	20.17	20.35	19.70	19.85
1158	NASDAQ	CARA	Wed, Sep 5, 2018	20.00	20.58	19.88	20.21
1157	NASDAQ	CARA	Tue, Sep 4, 2018	20.16	20.17	19.30	20.02
1156	NASDAQ	CARA	Fri, Aug 31, 2018	20.00	20.39	20.00	20.17
1155	NASDAQ	CARA	Thu, Aug 30, 2018	20.00	20.55	19.97	20.01
1154	NASDAQ	CARA	Wed, Aug 29, 2018	19.90	20.37	19.70	19.94
1153	NASDAQ	CARA	Tue, Aug 28, 2018	18.71	19.70	18.65	19.62
1152	NASDAQ	CARA	Mon, Aug 27, 2018	18.31	18.85	17.88	18.65
1151	NASDAQ	CARA	Fri, Aug 24, 2018	18.53	18.78	18.30	18.42
1150	NASDAQ	CARA	Thu, Aug 23, 2018	18.65	18.83	18.44	18.51
1149	NASDAQ	CARA	Wed, Aug 22, 2018	18.57	18.90	18.45	18.70
1148	NASDAQ	CARA	Tue, Aug 21, 2018	18.98	19.01	18.47	18.72
1147	NASDAQ	CARA	Mon, Aug 20, 2018	18.96	19.05	18.66	18.92
1146	NASDAQ	CARA	Fri, Aug 17, 2018	18.80	19.04	18.59	18.92
1145	NASDAQ	CARA	Thu, Aug 16, 2018	18.53	18.91	18.18	18.85
1144	NASDAQ	CARA	Wed, Aug 15, 2018	18.55	18.79	18.13	18.49
1143	NASDAQ	CARA	Tue, Aug 14, 2018	18.75	19.08	18.22	18.42
1142	NASDAQ	CARA	Mon, Aug 13, 2018	19.55	19.85	18.45	18.67
1141	NASDAQ	CARA	Fri, Aug 10, 2018	19.25	19.99	19.22	19.55
1140	NASDAQ	CARA	Thu, Aug 9, 2018	18.81	19.69	18.81	19.28
1139	NASDAQ	CARA	Wed, Aug 8, 2018	17.50	19.70	17.40	18.91
1138	NASDAQ	CARA	Tue, Aug 7, 2018	17.80	18.08	17.65	17.97
1137	NASDAQ	CARA	Mon, Aug 6, 2018	17.91	18.25	17.67	17.84
1136	NASDAQ	CARA	Fri, Aug 3, 2018	17.98	18.44	17.76	17.86
1135	NASDAQ	CARA	Thu, Aug 2, 2018	17.73	18.16	17.67	17.94
1134	NASDAQ	CARA	Wed, Aug 1, 2018	18.08	18.34	17.70	17.87
1133	NASDAQ	CARA	Tue, Jul 31, 2018	17.85	18.17	17.62	17.93
1132	NASDAQ	CARA	Mon, Jul 30, 2018	17.50	18.00	17.28	17.89
1131	NASDAQ	CARA	Fri, Jul 27, 2018	18.00	18.11	17.53	17.57
1130	NASDAQ	CARA	Thu, Jul 26, 2018	18.75	18.94	17.83	17.96
1129	NASDAQ	CARA	Wed, Jul 25, 2018	18.65	19.03	18.50	18.80
1128	NASDAQ	CARA	Tue, Jul 24, 2018	19.61	19.80	18.30	18.65
1127	NASDAQ	CARA	Mon, Jul 23, 2018	19.00	19.62	18.93	19.30
1126	NASDAQ	CARA	Fri, Jul 20, 2018	19.19	19.39	18.68	19.06
1125	NASDAQ	CARA	Thu, Jul 19, 2018	19.25	19.83	18.58	19.26
1124	NASDAQ	CARA	Wed, Jul 18, 2018	21.00	21.00	19.43	19.82
1123	NASDAQ	CARA	Tue, Jul 17, 2018	21.23	21.61	20.90	21.60
1122	NASDAQ	CARA	Mon, Jul 16, 2018	21.68	21.68	20.83	21.16
1121	NASDAQ	CARA	Fri, Jul 13, 2018	21.69	22.00	21.29	21.72
1120	NASDAQ	CARA	Thu, Jul 12, 2018	21.57	22.15	21.56	21.83
1119	NASDAQ	CARA	Wed, Jul 11, 2018	20.50	21.89	20.27	21.52
1118	NASDAQ	CARA	Tue, Jul 10, 2018	20.87	21.02	20.05	20.72
1117	NASDAQ	CARA	Mon, Jul 9, 2018	20.29	20.94	19.81	20.90
1116	NASDAQ	CARA	Fri, Jul 6, 2018	19.41	20.05	19.30	20.00
1115	NASDAQ	CARA	Thu, Jul 5, 2018	20.15	20.30	19.22	19.52
1114	NASDAQ	CARA	Tue, Jul 3, 2018	20.00	20.64	19.72	20.10
1113	NASDAQ	CARA	Mon, Jul 2, 2018	19.00	19.82	18.82	19.81
1112	NASDAQ	CARA	Fri, Jun 29, 2018	19.49	19.85	18.73	19.15
1111	NASDAQ	CARA	Thu, Jun 28, 2018	18.17	19.47	17.59	19.27
1110	NASDAQ	CARA	Wed, Jun 27, 2018	20.98	22.29	17.70	18.06
1109	NASDAQ	CARA	Tue, Jun 26, 2018	15.92	16.60	15.77	16.44
1108	NASDAQ	CARA	Mon, Jun 25, 2018	16.60	16.60	15.72	15.85
1107	NASDAQ	CARA	Fri, Jun 22, 2018	16.88	17.05	16.54	16.59
1106	NASDAQ	CARA	Thu, Jun 21, 2018	16.85	17.17	16.55	16.86
1105	NASDAQ	CARA	Wed, Jun 20, 2018	16.71	17.13	16.33	16.64
1104	NASDAQ	CARA	Tue, Jun 19, 2018	16.70	16.85	16.38	16.62
1103	NASDAQ	CARA	Mon, Jun 18, 2018	16.88	17.21	16.56	16.93
1102	NASDAQ	CARA	Fri, Jun 15, 2018	16.61	17.04	16.36	16.80
1101	NASDAQ	CARA	Thu, Jun 14, 2018	16.88	17.16	16.36	16.76
1100	NASDAQ	CARA	Wed, Jun 13, 2018	16.91	17.43	16.75	16.86
1099	NASDAQ	CARA	Tue, Jun 12, 2018	16.36	16.92	16.34	16.79
1098	NASDAQ	CARA	Mon, Jun 11, 2018	16.43	16.60	16.02	16.34
1097	NASDAQ	CARA	Fri, Jun 8, 2018	15.91	16.32	15.74	16.26
1096	NASDAQ	CARA	Thu, Jun 7, 2018	16.14	16.32	15.88	15.91
1095	NASDAQ	CARA	Wed, Jun 6, 2018	16.00	16.15	15.62	16.07
1094	NASDAQ	CARA	Tue, Jun 5, 2018	15.54	16.50	15.54	15.92
1093	NASDAQ	CARA	Mon, Jun 4, 2018	15.25	15.67	14.95	15.54
1092	NASDAQ	CARA	Fri, Jun 1, 2018	15.48	15.88	15.27	15.31
1091	NASDAQ	CARA	Thu, May 31, 2018	15.70	16.05	15.27	15.64
1090	NASDAQ	CARA	Wed, May 30, 2018	15.84	16.30	15.54	15.76
1089	NASDAQ	CARA	Tue, May 29, 2018	16.92	16.94	15.35	15.84
1088	NASDAQ	CARA	Fri, May 25, 2018	15.66	17.50	15.20	17.02
1087	NASDAQ	CARA	Thu, May 24, 2018	16.16	16.16	14.85	15.56
1086	NASDAQ	CARA	Wed, May 23, 2018	13.60	16.88	13.21	16.56
1085	NASDAQ	CARA	Tue, May 22, 2018	11.78	12.07	11.51	11.60
1084	NASDAQ	CARA	Mon, May 21, 2018	12.32	12.38	11.64	11.70
1083	NASDAQ	CARA	Fri, May 18, 2018	12.40	12.62	12.24	12.26
1082	NASDAQ	CARA	Thu, May 17, 2018	12.40	12.45	12.15	12.39
1081	NASDAQ	CARA	Wed, May 16, 2018	12.39	12.51	12.30	12.40
1080	NASDAQ	CARA	Tue, May 15, 2018	12.56	12.56	12.32	12.38
1079	NASDAQ	CARA	Mon, May 14, 2018	12.21	12.80	12.20	12.66
1078	NASDAQ	CARA	Fri, May 11, 2018	12.10	12.18	12.00	12.14
1077	NASDAQ	CARA	Thu, May 10, 2018	12.30	12.42	11.50	12.05
1076	NASDAQ	CARA	Wed, May 9, 2018	12.50	12.96	12.44	12.93
1075	NASDAQ	CARA	Tue, May 8, 2018	12.84	12.86	12.40	12.47
1074	NASDAQ	CARA	Mon, May 7, 2018	12.59	12.96	12.52	12.84
1073	NASDAQ	CARA	Fri, May 4, 2018	12.44	12.66	12.42	12.49
1072	NASDAQ	CARA	Thu, May 3, 2018	12.55	12.81	12.29	12.42
1071	NASDAQ	CARA	Wed, May 2, 2018	12.95	13.10	12.55	12.57
1070	NASDAQ	CARA	Tue, May 1, 2018	12.36	12.96	12.34	12.95
1069	NASDAQ	CARA	Mon, Apr 30, 2018	12.81	13.00	12.37	12.38
1068	NASDAQ	CARA	Fri, Apr 27, 2018	12.56	12.87	12.41	12.76
1067	NASDAQ	CARA	Thu, Apr 26, 2018	12.55	12.75	12.33	12.50
1066	NASDAQ	CARA	Wed, Apr 25, 2018	12.21	12.52	12.11	12.48
1065	NASDAQ	CARA	Tue, Apr 24, 2018	12.43	12.49	12.06	12.21
1064	NASDAQ	CARA	Mon, Apr 23, 2018	12.32	12.51	12.15	12.36
1063	NASDAQ	CARA	Fri, Apr 20, 2018	12.32	12.39	12.09	12.34
1062	NASDAQ	CARA	Thu, Apr 19, 2018	12.60	12.90	12.28	12.34
1061	NASDAQ	CARA	Wed, Apr 18, 2018	12.58	12.89	12.56	12.63
1060	NASDAQ	CARA	Tue, Apr 17, 2018	12.34	12.75	12.22	12.65
1059	NASDAQ	CARA	Mon, Apr 16, 2018	12.52	12.56	12.16	12.28
1058	NASDAQ	CARA	Fri, Apr 13, 2018	12.51	12.70	12.21	12.44
1057	NASDAQ	CARA	Thu, Apr 12, 2018	12.42	12.60	12.15	12.41
1056	NASDAQ	CARA	Wed, Apr 11, 2018	12.25	12.70	12.20	12.37
1055	NASDAQ	CARA	Tue, Apr 10, 2018	12.07	12.33	11.93	12.25
1054	NASDAQ	CARA	Mon, Apr 9, 2018	12.06	12.25	11.86	11.89
1053	NASDAQ	CARA	Fri, Apr 6, 2018	11.92	12.12	11.73	11.89
1052	NASDAQ	CARA	Thu, Apr 5, 2018	12.37	12.37	12.01	12.05
1051	NASDAQ	CARA	Wed, Apr 4, 2018	11.50	12.36	11.46	12.27
1050	NASDAQ	CARA	Tue, Apr 3, 2018	11.85	11.96	11.46	11.76
1049	NASDAQ	CARA	Mon, Apr 2, 2018	12.37	12.37	11.62	11.83
1048	NASDAQ	CARA	Thu, Mar 29, 2018	12.16	12.66	11.96	12.38
1047	NASDAQ	CARA	Wed, Mar 28, 2018	12.31	12.52	11.98	12.15
1046	NASDAQ	CARA	Tue, Mar 27, 2018	12.94	12.94	12.15	12.26
1045	NASDAQ	CARA	Mon, Mar 26, 2018	12.33	12.92	12.25	12.85
1044	NASDAQ	CARA	Fri, Mar 23, 2018	12.44	12.58	12.03	12.09
1043	NASDAQ	CARA	Thu, Mar 22, 2018	12.14	12.83	12.10	12.44
1042	NASDAQ	CARA	Wed, Mar 21, 2018	11.79	12.54	11.67	12.32
1041	NASDAQ	CARA	Tue, Mar 20, 2018	12.06	12.30	11.75	11.77
1040	NASDAQ	CARA	Mon, Mar 19, 2018	12.61	12.71	11.52	12.04
1039	NASDAQ	CARA	Fri, Mar 16, 2018	13.10	13.22	11.90	12.56
1038	NASDAQ	CARA	Thu, Mar 15, 2018	13.87	13.97	13.09	13.31
1037	NASDAQ	CARA	Wed, Mar 14, 2018	14.33	14.41	13.75	13.84
1036	NASDAQ	CARA	Tue, Mar 13, 2018	14.51	14.53	14.11	14.29
1035	NASDAQ	CARA	Mon, Mar 12, 2018	14.80	14.84	14.29	14.46
1034	NASDAQ	CARA	Fri, Mar 9, 2018	14.50	14.50	14.16	14.39
1033	NASDAQ	CARA	Thu, Mar 8, 2018	14.33	14.45	14.06	14.32
1032	NASDAQ	CARA	Wed, Mar 7, 2018	14.01	14.40	13.76	14.36
1031	NASDAQ	CARA	Tue, Mar 6, 2018	14.20	14.37	13.88	14.18
1030	NASDAQ	CARA	Mon, Mar 5, 2018	14.28	14.48	13.87	14.32
1029	NASDAQ	CARA	Fri, Mar 2, 2018	13.56	14.49	13.41	14.38
1028	NASDAQ	CARA	Thu, Mar 1, 2018	14.06	14.15	13.40	13.69
1027	NASDAQ	CARA	Wed, Feb 28, 2018	14.11	14.65	13.94	13.98
1026	NASDAQ	CARA	Tue, Feb 27, 2018	14.15	14.37	14.00	14.08
1025	NASDAQ	CARA	Mon, Feb 26, 2018	14.42	14.50	13.91	14.20
1024	NASDAQ	CARA	Fri, Feb 23, 2018	13.92	14.36	13.78	14.33
1023	NASDAQ	CARA	Thu, Feb 22, 2018	13.85	14.22	13.77	13.87
1022	NASDAQ	CARA	Wed, Feb 21, 2018	13.83	14.30	13.61	13.81
1021	NASDAQ	CARA	Tue, Feb 20, 2018	14.48	14.68	13.71	13.81
1020	NASDAQ	CARA	Fri, Feb 16, 2018	14.84	15.07	14.35	14.48
1019	NASDAQ	CARA	Thu, Feb 15, 2018	14.86	15.48	14.34	14.84
1018	NASDAQ	CARA	Wed, Feb 14, 2018	14.01	14.55	13.92	14.48
1017	NASDAQ	CARA	Tue, Feb 13, 2018	13.60	14.12	13.20	14.01
1016	NASDAQ	CARA	Mon, Feb 12, 2018	13.09	13.99	12.60	13.70
1015	NASDAQ	CARA	Fri, Feb 9, 2018	12.39	12.52	11.62	12.30
1014	NASDAQ	CARA	Thu, Feb 8, 2018	12.78	12.90	12.17	12.20
1013	NASDAQ	CARA	Wed, Feb 7, 2018	12.77	13.16	12.58	12.72
1012	NASDAQ	CARA	Tue, Feb 6, 2018	12.00	12.98	11.90	12.86
1011	NASDAQ	CARA	Mon, Feb 5, 2018	13.11	13.33	12.22	12.25
1010	NASDAQ	CARA	Fri, Feb 2, 2018	14.01	14.26	13.30	13.39
1009	NASDAQ	CARA	Thu, Feb 1, 2018	14.52	14.87	13.94	14.07
1008	NASDAQ	CARA	Wed, Jan 31, 2018	15.75	15.75	14.55	14.67
1007	NASDAQ	CARA	Tue, Jan 30, 2018	15.33	15.62	15.00	15.06
1006	NASDAQ	CARA	Mon, Jan 29, 2018	15.17	15.87	15.15	15.49
1005	NASDAQ	CARA	Fri, Jan 26, 2018	15.44	15.92	15.07	15.11
1004	NASDAQ	CARA	Thu, Jan 25, 2018	16.29	16.75	15.21	15.36
1003	NASDAQ	CARA	Wed, Jan 24, 2018	13.92	16.95	13.92	16.08
1002	NASDAQ	CARA	Tue, Jan 23, 2018	13.47	13.77	13.26	13.72
1001	NASDAQ	CARA	Mon, Jan 22, 2018	13.02	13.75	13.00	13.35
1000	NASDAQ	CARA	Fri, Jan 19, 2018	12.74	13.11	12.44	13.00
999	NASDAQ	CARA	Thu, Jan 18, 2018	12.57	12.64	12.33	12.44
998	NASDAQ	CARA	Wed, Jan 17, 2018	12.42	12.79	12.26	12.55
997	NASDAQ	CARA	Tue, Jan 16, 2018	12.75	12.79	12.25	12.32
996	NASDAQ	CARA	Fri, Jan 12, 2018	12.64	12.88	12.57	12.69
995	NASDAQ	CARA	Thu, Jan 11, 2018	12.70	12.84	12.51	12.64
994	NASDAQ	CARA	Wed, Jan 10, 2018	12.71	12.88	12.35	12.73
993	NASDAQ	CARA	Tue, Jan 9, 2018	12.51	12.86	12.30	12.77
992	NASDAQ	CARA	Mon, Jan 8, 2018	12.54	12.78	12.30	12.43
991	NASDAQ	CARA	Fri, Jan 5, 2018	12.73	12.95	12.47	12.54
990	NASDAQ	CARA	Thu, Jan 4, 2018	13.73	13.85	12.56	12.77
989	NASDAQ	CARA	Wed, Jan 3, 2018	12.81	13.90	12.75	13.52
988	NASDAQ	CARA	Tue, Jan 2, 2018	12.34	12.85	12.25	12.84
987	NASDAQ	CARA	Fri, Dec 29, 2017	12.76	13.12	12.24	12.24
986	NASDAQ	CARA	Thu, Dec 28, 2017	12.83	12.95	12.61	12.76
985	NASDAQ	CARA	Wed, Dec 27, 2017	12.48	13.19	12.43	12.72
984	NASDAQ	CARA	Tue, Dec 26, 2017	12.20	12.57	12.12	12.52
983	NASDAQ	CARA	Fri, Dec 22, 2017	12.58	12.58	12.05	12.24
982	NASDAQ	CARA	Thu, Dec 21, 2017	12.55	12.73	12.47	12.58
981	NASDAQ	CARA	Wed, Dec 20, 2017	12.42	12.75	12.35	12.53
980	NASDAQ	CARA	Tue, Dec 19, 2017	12.65	12.76	12.36	12.40
979	NASDAQ	CARA	Mon, Dec 18, 2017	12.75	12.87	12.36	12.63
978	NASDAQ	CARA	Fri, Dec 15, 2017	12.62	12.94	12.01	12.71
977	NASDAQ	CARA	Thu, Dec 14, 2017	13.20	13.36	12.54	12.62
976	NASDAQ	CARA	Wed, Dec 13, 2017	12.75	13.28	12.75	13.16
975	NASDAQ	CARA	Tue, Dec 12, 2017	12.75	13.17	12.67	12.72
974	NASDAQ	CARA	Mon, Dec 11, 2017	13.60	13.85	12.41	12.54
973	NASDAQ	CARA	Fri, Dec 8, 2017	13.10	13.78	13.01	13.54
972	NASDAQ	CARA	Thu, Dec 7, 2017	12.68	13.08	12.51	13.07
971	NASDAQ	CARA	Wed, Dec 6, 2017	12.48	12.84	12.32	12.73
970	NASDAQ	CARA	Tue, Dec 5, 2017	12.60	12.96	12.41	12.48
969	NASDAQ	CARA	Mon, Dec 4, 2017	12.86	13.25	12.54	12.60
968	NASDAQ	CARA	Fri, Dec 1, 2017	12.48	13.18	12.36	12.78
967	NASDAQ	CARA	Thu, Nov 30, 2017	12.20	12.50	12.04	12.45
966	NASDAQ	CARA	Wed, Nov 29, 2017	12.15	12.48	11.92	12.14
965	NASDAQ	CARA	Tue, Nov 28, 2017	12.04	12.23	11.81	12.13
964	NASDAQ	CARA	Mon, Nov 27, 2017	12.31	12.53	11.97	12.04
963	NASDAQ	CARA	Fri, Nov 24, 2017	12.20	12.48	12.17	12.39
962	NASDAQ	CARA	Wed, Nov 22, 2017	12.02	12.20	11.85	12.19
961	NASDAQ	CARA	Tue, Nov 21, 2017	12.18	12.25	11.85	12.05
960	NASDAQ	CARA	Mon, Nov 20, 2017	12.10	12.29	12.04	12.10
959	NASDAQ	CARA	Fri, Nov 17, 2017	12.24	12.40	12.11	12.18
958	NASDAQ	CARA	Thu, Nov 16, 2017	12.30	12.54	12.16	12.21
957	NASDAQ	CARA	Wed, Nov 15, 2017	12.04	12.42	11.85	12.30
956	NASDAQ	CARA	Tue, Nov 14, 2017	12.90	12.90	11.68	12.08
955	NASDAQ	CARA	Mon, Nov 13, 2017	13.40	13.52	12.93	12.93
954	NASDAQ	CARA	Fri, Nov 10, 2017	12.90	13.51	12.90	13.26
953	NASDAQ	CARA	Thu, Nov 9, 2017	12.50	12.98	12.34	12.89
952	NASDAQ	CARA	Wed, Nov 8, 2017	12.28	12.75	12.28	12.60
951	NASDAQ	CARA	Tue, Nov 7, 2017	11.88	12.59	11.82	12.45
950	NASDAQ	CARA	Mon, Nov 6, 2017	12.10	12.20	11.70	11.94
949	NASDAQ	CARA	Fri, Nov 3, 2017	11.70	12.35	11.11	12.33
948	NASDAQ	CARA	Thu, Nov 2, 2017	12.20	12.30	12.01	12.22
947	NASDAQ	CARA	Wed, Nov 1, 2017	12.62	12.89	12.12	12.18
946	NASDAQ	CARA	Tue, Oct 31, 2017	13.00	13.15	12.53	12.54
945	NASDAQ	CARA	Mon, Oct 30, 2017	12.69	13.24	12.61	12.91
944	NASDAQ	CARA	Fri, Oct 27, 2017	11.88	12.73	11.65	12.71
943	NASDAQ	CARA	Thu, Oct 26, 2017	12.20	12.22	11.61	11.86
942	NASDAQ	CARA	Wed, Oct 25, 2017	12.75	12.98	12.18	12.26
941	NASDAQ	CARA	Tue, Oct 24, 2017	12.37	12.77	12.20	12.61
940	NASDAQ	CARA	Mon, Oct 23, 2017	12.45	12.70	12.22	12.43
939	NASDAQ	CARA	Fri, Oct 20, 2017	12.40	12.44	12.09	12.43
938	NASDAQ	CARA	Thu, Oct 19, 2017	12.36	12.54	12.08	12.37
937	NASDAQ	CARA	Wed, Oct 18, 2017	12.50	12.61	12.18	12.40
936	NASDAQ	CARA	Tue, Oct 17, 2017	12.82	12.98	12.36	12.48
935	NASDAQ	CARA	Mon, Oct 16, 2017	13.49	13.58	12.65	12.87
934	NASDAQ	CARA	Fri, Oct 13, 2017	13.01	13.05	12.45	12.46
933	NASDAQ	CARA	Thu, Oct 12, 2017	13.36	13.40	12.96	13.06
932	NASDAQ	CARA	Wed, Oct 11, 2017	13.45	13.64	13.32	13.44
931	NASDAQ	CARA	Tue, Oct 10, 2017	13.44	13.62	13.30	13.43
930	NASDAQ	CARA	Mon, Oct 9, 2017	13.64	13.77	13.42	13.46
929	NASDAQ	CARA	Fri, Oct 6, 2017	13.97	14.11	13.59	13.65
928	NASDAQ	CARA	Thu, Oct 5, 2017	13.81	14.12	13.78	13.97
927	NASDAQ	CARA	Wed, Oct 4, 2017	13.80	14.14	13.73	13.80
926	NASDAQ	CARA	Tue, Oct 3, 2017	14.13	14.25	13.69	13.92
925	NASDAQ	CARA	Mon, Oct 2, 2017	13.61	14.20	13.61	14.08
924	NASDAQ	CARA	Fri, Sep 29, 2017	13.29	14.04	13.29	13.69
923	NASDAQ	CARA	Thu, Sep 28, 2017	13.19	13.68	13.15	13.31
922	NASDAQ	CARA	Wed, Sep 27, 2017	13.10	13.36	13.08	13.19
921	NASDAQ	CARA	Tue, Sep 26, 2017	13.41	13.55	13.15	13.15
920	NASDAQ	CARA	Mon, Sep 25, 2017	13.10	13.74	12.96	13.43
919	NASDAQ	CARA	Fri, Sep 22, 2017	13.12	13.27	12.98	13.06
918	NASDAQ	CARA	Thu, Sep 21, 2017	13.20	13.34	13.08	13.18
917	NASDAQ	CARA	Wed, Sep 20, 2017	13.36	13.54	13.05	13.21
916	NASDAQ	CARA	Tue, Sep 19, 2017	13.54	13.60	13.28	13.37
915	NASDAQ	CARA	Mon, Sep 18, 2017	13.76	14.10	13.37	13.50
914	NASDAQ	CARA	Fri, Sep 15, 2017	13.32	13.73	13.21	13.73
913	NASDAQ	CARA	Thu, Sep 14, 2017	13.31	13.39	12.87	13.27
912	NASDAQ	CARA	Wed, Sep 13, 2017	13.65	13.78	13.20	13.23
911	NASDAQ	CARA	Tue, Sep 12, 2017	13.79	14.04	13.60	13.66
910	NASDAQ	CARA	Mon, Sep 11, 2017	14.12	14.22	13.61	13.78
909	NASDAQ	CARA	Fri, Sep 8, 2017	14.36	14.70	13.96	14.05
908	NASDAQ	CARA	Thu, Sep 7, 2017	13.76	14.45	13.71	14.36
907	NASDAQ	CARA	Wed, Sep 6, 2017	14.01	14.10	13.63	13.80
906	NASDAQ	CARA	Tue, Sep 5, 2017	13.97	14.14	13.54	13.98
905	NASDAQ	CARA	Fri, Sep 1, 2017	14.33	14.60	13.47	13.89
904	NASDAQ	CARA	Thu, Aug 31, 2017	12.88	14.55	12.88	14.33
903	NASDAQ	CARA	Wed, Aug 30, 2017	12.61	13.26	12.61	12.86
902	NASDAQ	CARA	Tue, Aug 29, 2017	12.54	12.95	12.50	12.60
901	NASDAQ	CARA	Mon, Aug 28, 2017	12.71	12.92	12.55	12.83
900	NASDAQ	CARA	Fri, Aug 25, 2017	13.18	13.24	12.68	12.75
899	NASDAQ	CARA	Thu, Aug 24, 2017	12.97	13.23	12.88	13.13
898	NASDAQ	CARA	Wed, Aug 23, 2017	13.09	13.15	12.86	12.98
897	NASDAQ	CARA	Tue, Aug 22, 2017	12.82	13.33	12.79	13.15
896	NASDAQ	CARA	Mon, Aug 21, 2017	13.12	13.30	12.61	12.84
895	NASDAQ	CARA	Fri, Aug 18, 2017	13.46	13.55	13.13	13.14
894	NASDAQ	CARA	Thu, Aug 17, 2017	13.90	14.03	13.50	13.51
893	NASDAQ	CARA	Wed, Aug 16, 2017	14.02	14.50	13.92	13.95
892	NASDAQ	CARA	Tue, Aug 15, 2017	14.30	14.39	13.96	14.06
891	NASDAQ	CARA	Mon, Aug 14, 2017	14.03	14.53	14.03	14.27
890	NASDAQ	CARA	Fri, Aug 11, 2017	13.90	14.47	13.68	13.96
889	NASDAQ	CARA	Thu, Aug 10, 2017	14.31	14.49	13.85	13.85
888	NASDAQ	CARA	Wed, Aug 9, 2017	14.24	14.42	13.84	14.33
887	NASDAQ	CARA	Tue, Aug 8, 2017	14.96	15.12	14.31	14.36
886	NASDAQ	CARA	Mon, Aug 7, 2017	15.86	15.90	14.73	14.93
885	NASDAQ	CARA	Fri, Aug 4, 2017	14.50	16.50	14.10	16.34
884	NASDAQ	CARA	Thu, Aug 3, 2017	13.23	13.58	13.06	13.30
883	NASDAQ	CARA	Wed, Aug 2, 2017	13.01	13.41	12.77	13.29
882	NASDAQ	CARA	Tue, Aug 1, 2017	14.00	14.24	13.05	13.07
881	NASDAQ	CARA	Mon, Jul 31, 2017	14.02	14.49	14.01	14.04
880	NASDAQ	CARA	Fri, Jul 28, 2017	13.87	14.08	13.60	14.04
879	NASDAQ	CARA	Thu, Jul 27, 2017	14.46	14.49	13.80	13.94
878	NASDAQ	CARA	Wed, Jul 26, 2017	15.06	15.18	14.16	14.58
877	NASDAQ	CARA	Tue, Jul 25, 2017	15.15	15.41	14.91	14.94
876	NASDAQ	CARA	Mon, Jul 24, 2017	15.25	15.40	15.00	15.18
875	NASDAQ	CARA	Fri, Jul 21, 2017	15.41	15.50	15.01	15.35
874	NASDAQ	CARA	Thu, Jul 20, 2017	15.71	15.93	15.30	15.46
873	NASDAQ	CARA	Wed, Jul 19, 2017	15.41	15.70	15.08	15.64
872	NASDAQ	CARA	Tue, Jul 18, 2017	15.32	15.42	14.63	15.15
871	NASDAQ	CARA	Mon, Jul 17, 2017	15.25	16.21	15.15	15.43
870	NASDAQ	CARA	Fri, Jul 14, 2017	13.89	15.88	13.70	15.36
869	NASDAQ	CARA	Thu, Jul 13, 2017	13.37	14.10	12.68	13.95
868	NASDAQ	CARA	Wed, Jul 12, 2017	14.33	14.36	13.15	13.44
867	NASDAQ	CARA	Tue, Jul 11, 2017	12.02	12.89	11.83	12.56
866	NASDAQ	CARA	Mon, Jul 10, 2017	13.50	13.52	12.14	12.21
865	NASDAQ	CARA	Fri, Jul 7, 2017	15.04	15.35	13.55	13.62
864	NASDAQ	CARA	Thu, Jul 6, 2017	14.99	15.85	14.77	15.06
863	NASDAQ	CARA	Wed, Jul 5, 2017	16.50	17.18	14.45	15.30
862	NASDAQ	CARA	Mon, Jul 3, 2017	15.62	17.48	15.25	16.43
861	NASDAQ	CARA	Fri, Jun 30, 2017	18.50	19.30	15.25	15.39
860	NASDAQ	CARA	Thu, Jun 29, 2017	26.94	27.35	25.46	25.51
859	NASDAQ	CARA	Wed, Jun 28, 2017	27.00	28.05	24.65	26.95
858	NASDAQ	CARA	Tue, Jun 27, 2017	26.87	28.50	25.70	26.42
857	NASDAQ	CARA	Mon, Jun 26, 2017	22.96	25.63	22.91	25.41
856	NASDAQ	CARA	Fri, Jun 23, 2017	22.98	23.55	21.26	22.65
855	NASDAQ	CARA	Thu, Jun 22, 2017	19.45	20.85	19.12	19.88
854	NASDAQ	CARA	Wed, Jun 21, 2017	17.18	19.56	17.18	19.50
853	NASDAQ	CARA	Tue, Jun 20, 2017	17.36	18.16	17.22	17.69
852	NASDAQ	CARA	Mon, Jun 19, 2017	17.56	17.70	17.14	17.46
851	NASDAQ	CARA	Fri, Jun 16, 2017	17.03	17.96	16.41	17.12
850	NASDAQ	CARA	Thu, Jun 15, 2017	17.17	17.52	17.07	17.12
849	NASDAQ	CARA	Wed, Jun 14, 2017	17.39	17.75	17.12	17.44
848	NASDAQ	CARA	Tue, Jun 13, 2017	17.68	17.86	17.24	17.44
847	NASDAQ	CARA	Mon, Jun 12, 2017	17.17	17.75	16.66	17.55
846	NASDAQ	CARA	Fri, Jun 9, 2017	18.17	18.60	16.88	17.17
845	NASDAQ	CARA	Thu, Jun 8, 2017	17.42	18.12	17.25	17.98
844	NASDAQ	CARA	Wed, Jun 7, 2017	17.28	17.90	17.19	17.44
843	NASDAQ	CARA	Tue, Jun 6, 2017	18.20	18.83	17.23	17.28
842	NASDAQ	CARA	Mon, Jun 5, 2017	17.56	18.34	17.40	18.20
841	NASDAQ	CARA	Fri, Jun 2, 2017	17.36	17.64	17.13	17.56
840	NASDAQ	CARA	Thu, Jun 1, 2017	16.60	17.60	16.59	17.35
839	NASDAQ	CARA	Wed, May 31, 2017	16.61	16.78	15.92	16.56
838	NASDAQ	CARA	Tue, May 30, 2017	16.78	16.90	16.40	16.55
837	NASDAQ	CARA	Fri, May 26, 2017	16.63	16.73	16.05	16.71
836	NASDAQ	CARA	Thu, May 25, 2017	17.06	17.30	16.51	16.71
835	NASDAQ	CARA	Wed, May 24, 2017	17.19	17.50	17.00	17.05
834	NASDAQ	CARA	Tue, May 23, 2017	17.55	17.98	16.98	17.15
833	NASDAQ	CARA	Mon, May 22, 2017	16.86	17.80	16.53	17.59
832	NASDAQ	CARA	Fri, May 19, 2017	16.93	17.00	16.32	16.83
831	NASDAQ	CARA	Thu, May 18, 2017	15.71	16.94	15.65	16.85
830	NASDAQ	CARA	Wed, May 17, 2017	16.68	16.75	15.48	15.59
829	NASDAQ	CARA	Tue, May 16, 2017	16.82	17.14	16.51	16.80
828	NASDAQ	CARA	Mon, May 15, 2017	17.36	17.74	16.55	16.61
827	NASDAQ	CARA	Fri, May 12, 2017	15.97	17.31	15.80	17.18
826	NASDAQ	CARA	Thu, May 11, 2017	15.24	16.25	15.00	15.99
825	NASDAQ	CARA	Wed, May 10, 2017	15.10	15.67	14.75	15.37
824	NASDAQ	CARA	Tue, May 9, 2017	14.45	15.25	14.36	15.19
823	NASDAQ	CARA	Mon, May 8, 2017	14.59	14.68	14.21	14.50
822	NASDAQ	CARA	Fri, May 5, 2017	15.04	15.60	14.15	14.69
821	NASDAQ	CARA	Thu, May 4, 2017	16.00	16.15	14.76	14.94
820	NASDAQ	CARA	Wed, May 3, 2017	14.46	15.97	14.22	15.92
819	NASDAQ	CARA	Tue, May 2, 2017	15.67	15.71	14.77	14.92
818	NASDAQ	CARA	Mon, May 1, 2017	15.98	16.09	15.39	15.68
817	NASDAQ	CARA	Fri, Apr 28, 2017	16.03	16.32	15.76	15.89
816	NASDAQ	CARA	Thu, Apr 27, 2017	15.77	16.08	15.46	15.96
815	NASDAQ	CARA	Wed, Apr 26, 2017	16.19	16.21	15.45	15.96
814	NASDAQ	CARA	Tue, Apr 25, 2017	16.77	16.88	16.23	16.39
813	NASDAQ	CARA	Mon, Apr 24, 2017	16.80	16.90	16.35	16.61
812	NASDAQ	CARA	Fri, Apr 21, 2017	17.12	17.21	16.49	16.53
811	NASDAQ	CARA	Thu, Apr 20, 2017	17.48	17.58	16.96	17.09
810	NASDAQ	CARA	Wed, Apr 19, 2017	16.96	17.66	16.83	17.26
809	NASDAQ	CARA	Tue, Apr 18, 2017	17.04	17.21	16.65	16.91
808	NASDAQ	CARA	Mon, Apr 17, 2017	17.62	17.90	16.76	17.01
807	NASDAQ	CARA	Thu, Apr 13, 2017	18.12	18.29	17.52	17.53
806	NASDAQ	CARA	Wed, Apr 12, 2017	18.89	19.09	18.03	18.18
805	NASDAQ	CARA	Tue, Apr 11, 2017	18.75	19.15	18.50	18.87
804	NASDAQ	CARA	Mon, Apr 10, 2017	18.21	19.08	18.20	18.57
803	NASDAQ	CARA	Fri, Apr 7, 2017	18.70	19.35	18.06	18.20
802	NASDAQ	CARA	Thu, Apr 6, 2017	18.12	18.70	17.95	18.65
801	NASDAQ	CARA	Wed, Apr 5, 2017	17.39	17.95	17.12	17.58
800	NASDAQ	CARA	Tue, Apr 4, 2017	17.83	18.17	17.06	17.42
799	NASDAQ	CARA	Mon, Apr 3, 2017	18.48	18.99	17.65	17.92
798	NASDAQ	CARA	Fri, Mar 31, 2017	17.90	18.43	17.50	18.39
797	NASDAQ	CARA	Thu, Mar 30, 2017	19.71	20.50	18.55	18.76
796	NASDAQ	CARA	Wed, Mar 29, 2017	19.22	20.90	19.15	20.25
795	NASDAQ	CARA	Tue, Mar 28, 2017	20.24	20.24	18.40	19.09
794	NASDAQ	CARA	Mon, Mar 27, 2017	16.60	18.39	16.50	18.15
793	NASDAQ	CARA	Fri, Mar 24, 2017	16.90	17.23	16.50	16.76
792	NASDAQ	CARA	Thu, Mar 23, 2017	16.36	17.35	16.24	16.69
791	NASDAQ	CARA	Wed, Mar 22, 2017	15.65	16.15	15.50	16.09
790	NASDAQ	CARA	Tue, Mar 21, 2017	16.48	16.93	15.25	15.58
789	NASDAQ	CARA	Mon, Mar 20, 2017	15.28	16.24	15.23	16.17
788	NASDAQ	CARA	Fri, Mar 17, 2017	15.57	15.75	15.27	15.27
787	NASDAQ	CARA	Thu, Mar 16, 2017	15.85	16.50	15.38	15.65
786	NASDAQ	CARA	Wed, Mar 15, 2017	14.75	15.63	14.75	15.58
785	NASDAQ	CARA	Tue, Mar 14, 2017	15.15	15.15	14.55	14.71
784	NASDAQ	CARA	Mon, Mar 13, 2017	15.84	15.94	14.84	15.33
783	NASDAQ	CARA	Fri, Mar 10, 2017	16.15	17.28	15.51	15.84
782	NASDAQ	CARA	Thu, Mar 9, 2017	17.50	17.74	16.89	17.49
781	NASDAQ	CARA	Wed, Mar 8, 2017	17.22	17.62	16.95	17.41
780	NASDAQ	CARA	Tue, Mar 7, 2017	17.93	18.58	16.90	16.99
779	NASDAQ	CARA	Mon, Mar 6, 2017	18.45	19.44	17.50	17.92
778	NASDAQ	CARA	Fri, Mar 3, 2017	17.15	18.10	16.97	18.04
777	NASDAQ	CARA	Thu, Mar 2, 2017	16.98	18.13	16.51	16.76
776	NASDAQ	CARA	Wed, Mar 1, 2017	16.13	16.90	16.11	16.59
775	NASDAQ	CARA	Tue, Feb 28, 2017	16.19	16.70	15.83	16.03
774	NASDAQ	CARA	Mon, Feb 27, 2017	15.04	16.44	15.02	16.21
773	NASDAQ	CARA	Fri, Feb 24, 2017	14.32	15.40	14.21	15.03
772	NASDAQ	CARA	Thu, Feb 23, 2017	14.59	14.68	14.00	14.55
771	NASDAQ	CARA	Wed, Feb 22, 2017	14.85	14.89	14.22	14.55
770	NASDAQ	CARA	Tue, Feb 21, 2017	15.03	15.19	14.51	14.70
769	NASDAQ	CARA	Fri, Feb 17, 2017	14.53	14.99	14.41	14.76
768	NASDAQ	CARA	Thu, Feb 16, 2017	15.14	15.31	14.40	14.53
767	NASDAQ	CARA	Wed, Feb 15, 2017	15.51	15.85	14.58	15.09
766	NASDAQ	CARA	Tue, Feb 14, 2017	13.53	15.78	13.52	15.53
765	NASDAQ	CARA	Mon, Feb 13, 2017	14.70	14.75	13.32	13.51
764	NASDAQ	CARA	Fri, Feb 10, 2017	16.10	16.30	14.80	14.85
763	NASDAQ	CARA	Thu, Feb 9, 2017	16.38	17.00	16.32	16.33
762	NASDAQ	CARA	Wed, Feb 8, 2017	16.35	16.70	16.05	16.47
761	NASDAQ	CARA	Tue, Feb 7, 2017	16.31	16.60	16.01	16.30
760	NASDAQ	CARA	Mon, Feb 6, 2017	16.76	16.93	16.34	16.40
759	NASDAQ	CARA	Fri, Feb 3, 2017	16.22	16.75	15.85	16.65
758	NASDAQ	CARA	Thu, Feb 2, 2017	16.54	16.99	14.04	15.84
757	NASDAQ	CARA	Wed, Feb 1, 2017	15.61	17.20	15.35	16.49
756	NASDAQ	CARA	Tue, Jan 31, 2017	14.37	15.68	14.00	15.32
755	NASDAQ	CARA	Mon, Jan 30, 2017	14.00	14.60	13.55	14.18
754	NASDAQ	CARA	Fri, Jan 27, 2017	13.95	14.10	13.50	13.88
753	NASDAQ	CARA	Thu, Jan 26, 2017	13.01	13.98	12.93	13.74
752	NASDAQ	CARA	Wed, Jan 25, 2017	12.35	13.55	12.25	12.93
751	NASDAQ	CARA	Tue, Jan 24, 2017	11.97	12.25	11.63	12.23
750	NASDAQ	CARA	Mon, Jan 23, 2017	11.49	12.15	11.43	11.95
749	NASDAQ	CARA	Fri, Jan 20, 2017	11.60	11.75	11.25	11.43
748	NASDAQ	CARA	Thu, Jan 19, 2017	12.00	12.15	11.51	11.60
747	NASDAQ	CARA	Wed, Jan 18, 2017	11.23	12.05	11.15	11.89
746	NASDAQ	CARA	Tue, Jan 17, 2017	11.44	11.45	11.03	11.19
745	NASDAQ	CARA	Fri, Jan 13, 2017	11.22	11.59	11.03	11.42
744	NASDAQ	CARA	Thu, Jan 12, 2017	10.79	11.38	10.52	11.12
743	NASDAQ	CARA	Wed, Jan 11, 2017	11.21	11.58	10.67	10.89
742	NASDAQ	CARA	Tue, Jan 10, 2017	11.21	11.25	10.52	11.14
741	NASDAQ	CARA	Mon, Jan 9, 2017	10.34	11.33	10.25	11.10
740	NASDAQ	CARA	Fri, Jan 6, 2017	10.27	10.38	10.10	10.28
739	NASDAQ	CARA	Thu, Jan 5, 2017	10.44	10.62	10.09	10.26
738	NASDAQ	CARA	Wed, Jan 4, 2017	9.86	10.48	9.80	10.38
737	NASDAQ	CARA	Tue, Jan 3, 2017	9.53	9.79	9.35	9.76
736	NASDAQ	CARA	Fri, Dec 30, 2016	9.39	9.56	9.12	9.29
735	NASDAQ	CARA	Thu, Dec 29, 2016	9.83	9.99	9.17	9.39
734	NASDAQ	CARA	Wed, Dec 28, 2016	10.02	10.18	9.66	9.83
733	NASDAQ	CARA	Tue, Dec 27, 2016	10.06	10.47	9.70	9.99
732	NASDAQ	CARA	Fri, Dec 23, 2016	9.27	10.07	9.25	9.97
731	NASDAQ	CARA	Thu, Dec 22, 2016	9.20	9.32	9.04	9.20
730	NASDAQ	CARA	Wed, Dec 21, 2016	9.19	9.39	9.00	9.20
729	NASDAQ	CARA	Tue, Dec 20, 2016	9.73	9.79	9.00	9.20
728	NASDAQ	CARA	Mon, Dec 19, 2016	9.42	10.05	9.42	9.54
727	NASDAQ	CARA	Fri, Dec 16, 2016	9.01	9.57	8.95	9.36
726	NASDAQ	CARA	Thu, Dec 15, 2016	8.70	9.09	8.70	8.92
725	NASDAQ	CARA	Wed, Dec 14, 2016	9.04	9.14	8.62	8.64
724	NASDAQ	CARA	Tue, Dec 13, 2016	9.62	9.78	8.91	9.02
723	NASDAQ	CARA	Mon, Dec 12, 2016	9.87	9.97	9.40	9.62
722	NASDAQ	CARA	Fri, Dec 9, 2016	9.72	10.65	9.72	9.87
721	NASDAQ	CARA	Thu, Dec 8, 2016	9.46	9.89	9.21	9.84
720	NASDAQ	CARA	Wed, Dec 7, 2016	9.72	9.75	9.15	9.51
719	NASDAQ	CARA	Tue, Dec 6, 2016	9.73	9.90	9.49	9.78
718	NASDAQ	CARA	Mon, Dec 5, 2016	9.55	9.88	9.40	9.73
717	NASDAQ	CARA	Fri, Dec 2, 2016	9.12	9.74	8.85	9.50
716	NASDAQ	CARA	Thu, Dec 1, 2016	9.02	9.21	8.61	8.96
715	NASDAQ	CARA	Wed, Nov 30, 2016	9.43	9.54	8.87	9.00
714	NASDAQ	CARA	Tue, Nov 29, 2016	9.28	10.00	9.28	9.45
713	NASDAQ	CARA	Mon, Nov 28, 2016	9.89	9.93	9.13	9.22
712	NASDAQ	CARA	Fri, Nov 25, 2016	10.25	10.28	9.79	9.83
711	NASDAQ	CARA	Wed, Nov 23, 2016	9.55	10.38	9.25	10.23
710	NASDAQ	CARA	Tue, Nov 22, 2016	11.25	11.27	9.47	9.80
709	NASDAQ	CARA	Mon, Nov 21, 2016	12.04	12.08	11.10	11.29
708	NASDAQ	CARA	Fri, Nov 18, 2016	11.68	12.45	11.56	11.97
707	NASDAQ	CARA	Thu, Nov 17, 2016	12.30	12.30	11.03	11.70
706	NASDAQ	CARA	Wed, Nov 16, 2016	10.40	12.74	10.40	12.20
705	NASDAQ	CARA	Tue, Nov 15, 2016	9.45	10.50	9.05	10.16
704	NASDAQ	CARA	Mon, Nov 14, 2016	9.49	9.59	8.76	9.32
703	NASDAQ	CARA	Fri, Nov 11, 2016	9.53	9.70	9.25	9.44
702	NASDAQ	CARA	Thu, Nov 10, 2016	9.70	9.99	8.96	9.63
701	NASDAQ	CARA	Wed, Nov 9, 2016	9.12	9.49	8.53	9.36
700	NASDAQ	CARA	Tue, Nov 8, 2016	8.65	8.93	8.02	8.65
699	NASDAQ	CARA	Mon, Nov 7, 2016	7.55	8.50	7.50	8.38
698	NASDAQ	CARA	Fri, Nov 4, 2016	6.32	7.49	6.30	7.27
697	NASDAQ	CARA	Thu, Nov 3, 2016	6.70	6.75	5.85	5.89
696	NASDAQ	CARA	Wed, Nov 2, 2016	7.13	7.20	6.47	6.54
695	NASDAQ	CARA	Tue, Nov 1, 2016	7.00	7.32	6.93	7.15
694	NASDAQ	CARA	Mon, Oct 31, 2016	6.97	7.16	6.85	6.99
693	NASDAQ	CARA	Fri, Oct 28, 2016	6.98	7.07	6.63	6.82
692	NASDAQ	CARA	Thu, Oct 27, 2016	7.11	7.38	6.96	7.01
691	NASDAQ	CARA	Wed, Oct 26, 2016	7.50	7.59	6.92	7.06
690	NASDAQ	CARA	Tue, Oct 25, 2016	7.67	7.70	7.50	7.51
689	NASDAQ	CARA	Mon, Oct 24, 2016	7.97	7.97	7.66	7.73
688	NASDAQ	CARA	Fri, Oct 21, 2016	7.80	8.11	7.76	7.91
687	NASDAQ	CARA	Thu, Oct 20, 2016	7.58	7.98	7.58	7.91
686	NASDAQ	CARA	Wed, Oct 19, 2016	7.79	7.81	7.53	7.61
685	NASDAQ	CARA	Tue, Oct 18, 2016	7.83	7.91	7.71	7.76
684	NASDAQ	CARA	Mon, Oct 17, 2016	7.77	7.79	7.53	7.66
683	NASDAQ	CARA	Fri, Oct 14, 2016	8.13	8.22	7.63	7.75
682	NASDAQ	CARA	Thu, Oct 13, 2016	8.00	8.31	7.77	8.09
681	NASDAQ	CARA	Wed, Oct 12, 2016	8.11	8.11	7.51	7.56
680	NASDAQ	CARA	Tue, Oct 11, 2016	8.60	8.80	7.85	8.16
679	NASDAQ	CARA	Mon, Oct 10, 2016	8.80	9.00	8.65	8.72
678	NASDAQ	CARA	Fri, Oct 7, 2016	8.90	9.07	8.55	8.67
677	NASDAQ	CARA	Thu, Oct 6, 2016	9.80	9.87	8.82	8.92
676	NASDAQ	CARA	Wed, Oct 5, 2016	8.78	9.87	8.66	9.68
675	NASDAQ	CARA	Tue, Oct 4, 2016	8.65	8.89	8.56	8.65
674	NASDAQ	CARA	Mon, Oct 3, 2016	8.37	8.63	8.26	8.60
673	NASDAQ	CARA	Fri, Sep 30, 2016	8.15	8.40	7.83	8.35
672	NASDAQ	CARA	Thu, Sep 29, 2016	8.56	8.58	8.12	8.19
671	NASDAQ	CARA	Wed, Sep 28, 2016	8.83	8.90	8.08	8.58
670	NASDAQ	CARA	Tue, Sep 27, 2016	7.86	8.72	7.80	8.62
669	NASDAQ	CARA	Mon, Sep 26, 2016	7.39	7.94	7.35	7.75
668	NASDAQ	CARA	Fri, Sep 23, 2016	7.52	7.66	7.27	7.33
667	NASDAQ	CARA	Thu, Sep 22, 2016	7.56	7.74	7.30	7.51
666	NASDAQ	CARA	Wed, Sep 21, 2016	7.35	7.88	7.00	7.51
665	NASDAQ	CARA	Tue, Sep 20, 2016	6.96	7.46	6.96	7.27
664	NASDAQ	CARA	Mon, Sep 19, 2016	6.62	7.30	6.51	6.87
663	NASDAQ	CARA	Fri, Sep 16, 2016	6.18	6.79	6.04	6.50
662	NASDAQ	CARA	Thu, Sep 15, 2016	6.13	6.25	6.00	6.23
661	NASDAQ	CARA	Wed, Sep 14, 2016	6.01	6.24	5.98	6.09
660	NASDAQ	CARA	Tue, Sep 13, 2016	6.01	6.11	5.80	5.97
659	NASDAQ	CARA	Mon, Sep 12, 2016	5.62	6.08	5.62	6.01
658	NASDAQ	CARA	Fri, Sep 9, 2016	5.84	6.00	5.59	5.62
657	NASDAQ	CARA	Thu, Sep 8, 2016	5.98	6.15	5.75	5.98
656	NASDAQ	CARA	Wed, Sep 7, 2016	5.68	6.15	5.65	6.02
655	NASDAQ	CARA	Tue, Sep 6, 2016	5.40	5.68	5.40	5.67
654	NASDAQ	CARA	Fri, Sep 2, 2016	5.41	5.44	5.27	5.32
653	NASDAQ	CARA	Thu, Sep 1, 2016	5.39	5.47	5.30	5.38
652	NASDAQ	CARA	Wed, Aug 31, 2016	5.49	5.57	5.30	5.42
651	NASDAQ	CARA	Tue, Aug 30, 2016	5.50	5.65	5.42	5.50
650	NASDAQ	CARA	Mon, Aug 29, 2016	5.54	5.62	5.41	5.53
649	NASDAQ	CARA	Fri, Aug 26, 2016	5.51	5.69	5.41	5.52
648	NASDAQ	CARA	Thu, Aug 25, 2016	5.56	5.82	5.35	5.50
647	NASDAQ	CARA	Wed, Aug 24, 2016	5.99	6.09	5.45	5.56
646	NASDAQ	CARA	Tue, Aug 23, 2016	6.10	6.12	5.93	5.99
645	NASDAQ	CARA	Mon, Aug 22, 2016	5.90	6.12	5.82	6.06
644	NASDAQ	CARA	Fri, Aug 19, 2016	6.08	6.20	5.75	5.91
643	NASDAQ	CARA	Thu, Aug 18, 2016	6.01	6.18	5.93	6.13
642	NASDAQ	CARA	Wed, Aug 17, 2016	6.21	6.30	5.97	6.02
641	NASDAQ	CARA	Tue, Aug 16, 2016	6.60	6.68	6.21	6.29
640	NASDAQ	CARA	Mon, Aug 15, 2016	6.23	6.76	6.22	6.56
639	NASDAQ	CARA	Fri, Aug 12, 2016	6.00	6.25	5.98	6.18
638	NASDAQ	CARA	Thu, Aug 11, 2016	6.06	6.09	5.89	6.02
637	NASDAQ	CARA	Wed, Aug 10, 2016	6.08	6.10	5.84	5.91
636	NASDAQ	CARA	Tue, Aug 9, 2016	5.87	6.07	5.85	6.04
635	NASDAQ	CARA	Mon, Aug 8, 2016	6.07	6.07	5.78	5.87
634	NASDAQ	CARA	Fri, Aug 5, 2016	5.67	6.26	5.07	5.99
633	NASDAQ	CARA	Thu, Aug 4, 2016	6.14	6.36	5.86	5.94
632	NASDAQ	CARA	Wed, Aug 3, 2016	5.69	6.10	5.69	6.08
631	NASDAQ	CARA	Tue, Aug 2, 2016	6.04	6.11	5.51	5.78
630	NASDAQ	CARA	Mon, Aug 1, 2016	6.00	6.40	5.95	6.04
629	NASDAQ	CARA	Fri, Jul 29, 2016	6.06	6.06	5.81	5.93
628	NASDAQ	CARA	Thu, Jul 28, 2016	6.24	6.50	5.98	6.01
627	NASDAQ	CARA	Wed, Jul 27, 2016	5.88	6.32	5.86	6.21
626	NASDAQ	CARA	Tue, Jul 26, 2016	6.08	6.14	5.71	5.85
625	NASDAQ	CARA	Mon, Jul 25, 2016	6.32	7.00	5.90	6.08
624	NASDAQ	CARA	Fri, Jul 22, 2016	5.04	6.45	4.97	6.09
623	NASDAQ	CARA	Thu, Jul 21, 2016	5.05	5.18	4.92	5.00
622	NASDAQ	CARA	Wed, Jul 20, 2016	4.82	5.05	4.75	5.02
621	NASDAQ	CARA	Tue, Jul 19, 2016	5.00	5.05	4.80	4.83
620	NASDAQ	CARA	Mon, Jul 18, 2016	5.02	5.04	4.80	5.00
619	NASDAQ	CARA	Fri, Jul 15, 2016	4.99	5.03	4.77	4.94
618	NASDAQ	CARA	Thu, Jul 14, 2016	5.12	5.19	4.92	4.96
617	NASDAQ	CARA	Wed, Jul 13, 2016	5.17	5.29	5.02	5.06
616	NASDAQ	CARA	Tue, Jul 12, 2016	5.14	5.26	5.08	5.17
615	NASDAQ	CARA	Mon, Jul 11, 2016	5.23	5.24	5.01	5.11
614	NASDAQ	CARA	Fri, Jul 8, 2016	5.10	5.21	5.00	5.18
613	NASDAQ	CARA	Thu, Jul 7, 2016	5.11	5.24	4.92	5.09
612	NASDAQ	CARA	Wed, Jul 6, 2016	4.87	5.15	4.81	5.09
611	NASDAQ	CARA	Tue, Jul 5, 2016	5.12	5.13	4.90	4.93
610	NASDAQ	CARA	Fri, Jul 1, 2016	4.88	5.12	4.80	5.11
609	NASDAQ	CARA	Thu, Jun 30, 2016	4.99	5.00	4.75	4.81
608	NASDAQ	CARA	Wed, Jun 29, 2016	4.93	5.01	4.72	4.94
607	NASDAQ	CARA	Tue, Jun 28, 2016	4.68	4.85	4.60	4.79
606	NASDAQ	CARA	Mon, Jun 27, 2016	4.83	4.92	4.35	4.47
605	NASDAQ	CARA	Fri, Jun 24, 2016	4.85	4.95	4.77	4.84
604	NASDAQ	CARA	Thu, Jun 23, 2016	4.93	5.10	4.91	5.07
603	NASDAQ	CARA	Wed, Jun 22, 2016	4.94	5.17	4.76	4.89
602	NASDAQ	CARA	Tue, Jun 21, 2016	5.17	5.21	4.90	4.96
601	NASDAQ	CARA	Mon, Jun 20, 2016	5.07	5.34	5.05	5.14
600	NASDAQ	CARA	Fri, Jun 17, 2016	5.22	5.34	5.01	5.01
599	NASDAQ	CARA	Thu, Jun 16, 2016	5.26	5.29	5.01	5.26
598	NASDAQ	CARA	Wed, Jun 15, 2016	5.37	5.49	5.26	5.32
597	NASDAQ	CARA	Tue, Jun 14, 2016	5.37	5.52	5.12	5.26
596	NASDAQ	CARA	Mon, Jun 13, 2016	5.41	5.55	5.32	5.37
595	NASDAQ	CARA	Fri, Jun 10, 2016	5.92	5.92	5.35	5.44
594	NASDAQ	CARA	Thu, Jun 9, 2016	6.05	6.10	5.76	5.82
593	NASDAQ	CARA	Wed, Jun 8, 2016	6.04	6.24	6.00	6.12
592	NASDAQ	CARA	Tue, Jun 7, 2016	6.33	6.39	6.07	6.09
591	NASDAQ	CARA	Mon, Jun 6, 2016	6.36	6.48	6.17	6.33
590	NASDAQ	CARA	Fri, Jun 3, 2016	6.64	6.64	6.22	6.25
589	NASDAQ	CARA	Thu, Jun 2, 2016	6.14	6.52	6.14	6.45
588	NASDAQ	CARA	Wed, Jun 1, 2016	6.49	6.56	6.08	6.14
587	NASDAQ	CARA	Tue, May 31, 2016	6.39	6.68	6.31	6.46
586	NASDAQ	CARA	Fri, May 27, 2016	6.25	6.40	6.14	6.37
585	NASDAQ	CARA	Thu, May 26, 2016	6.27	6.32	6.03	6.25
584	NASDAQ	CARA	Wed, May 25, 2016	6.21	6.35	6.11	6.24
583	NASDAQ	CARA	Tue, May 24, 2016	6.21	6.35	5.85	6.19
582	NASDAQ	CARA	Mon, May 23, 2016	5.83	6.20	5.82	6.15
581	NASDAQ	CARA	Fri, May 20, 2016	5.56	5.88	5.47	5.80
580	NASDAQ	CARA	Thu, May 19, 2016	5.66	5.86	5.41	5.50
579	NASDAQ	CARA	Wed, May 18, 2016	5.47	5.87	5.47	5.66
578	NASDAQ	CARA	Tue, May 17, 2016	5.52	5.63	5.38	5.50
577	NASDAQ	CARA	Mon, May 16, 2016	5.28	5.63	5.27	5.48
576	NASDAQ	CARA	Fri, May 13, 2016	5.22	5.37	5.11	5.22
575	NASDAQ	CARA	Thu, May 12, 2016	5.66	5.81	5.01	5.21
574	NASDAQ	CARA	Wed, May 11, 2016	5.74	5.95	5.60	5.64
573	NASDAQ	CARA	Tue, May 10, 2016	5.55	5.79	5.33	5.77
572	NASDAQ	CARA	Mon, May 9, 2016	5.53	5.62	5.33	5.48
571	NASDAQ	CARA	Fri, May 6, 2016	5.50	5.99	5.27	5.56
570	NASDAQ	CARA	Thu, May 5, 2016	5.79	5.95	5.51	5.57
569	NASDAQ	CARA	Wed, May 4, 2016	6.15	6.18	5.75	5.81
568	NASDAQ	CARA	Tue, May 3, 2016	6.08	6.35	5.91	6.13
567	NASDAQ	CARA	Mon, May 2, 2016	6.20	6.20	5.90	6.11
566	NASDAQ	CARA	Fri, Apr 29, 2016	6.42	6.58	6.00	6.10
565	NASDAQ	CARA	Thu, Apr 28, 2016	6.13	6.78	5.82	6.52
564	NASDAQ	CARA	Wed, Apr 27, 2016	6.31	6.39	6.00	6.08
563	NASDAQ	CARA	Tue, Apr 26, 2016	6.82	7.04	6.21	6.34
562	NASDAQ	CARA	Mon, Apr 25, 2016	6.77	7.20	6.60	6.86
561	NASDAQ	CARA	Fri, Apr 22, 2016	7.10	7.14	6.45	6.63
560	NASDAQ	CARA	Thu, Apr 21, 2016	7.61	7.62	6.92	7.11
559	NASDAQ	CARA	Wed, Apr 20, 2016	8.99	9.00	7.45	7.68
558	NASDAQ	CARA	Tue, Apr 19, 2016	8.21	8.69	7.73	8.22
557	NASDAQ	CARA	Mon, Apr 18, 2016	7.47	8.16	7.40	8.12
556	NASDAQ	CARA	Fri, Apr 15, 2016	7.48	7.59	7.22	7.40
555	NASDAQ	CARA	Thu, Apr 14, 2016	7.49	8.00	7.30	7.52
554	NASDAQ	CARA	Wed, Apr 13, 2016	7.15	7.48	7.01	7.44
553	NASDAQ	CARA	Tue, Apr 12, 2016	6.60	7.10	6.45	7.06
552	NASDAQ	CARA	Mon, Apr 11, 2016	6.66	6.88	6.47	6.61
551	NASDAQ	CARA	Fri, Apr 8, 2016	6.90	6.95	6.44	6.66
550	NASDAQ	CARA	Thu, Apr 7, 2016	6.90	7.00	6.68	6.80
549	NASDAQ	CARA	Wed, Apr 6, 2016	6.78	6.92	6.51	6.91
548	NASDAQ	CARA	Tue, Apr 5, 2016	6.84	6.84	6.84	6.69
547	NASDAQ	CARA	Mon, Apr 4, 2016	6.68	7.35	6.57	6.84
546	NASDAQ	CARA	Fri, Apr 1, 2016	6.21	6.78	6.13	6.60
545	NASDAQ	CARA	Thu, Mar 31, 2016	6.00	6.39	5.97	6.00
544	NASDAQ	CARA	Wed, Mar 30, 2016	6.14	6.54	5.77	6.00
543	NASDAQ	CARA	Tue, Mar 29, 2016	5.67	6.12	5.46	5.74
542	NASDAQ	CARA	Mon, Mar 28, 2016	5.97	6.05	5.55	5.59
541	NASDAQ	CARA	Thu, Mar 24, 2016	5.77	5.77	5.77	5.84
540	NASDAQ	CARA	Wed, Mar 23, 2016	6.52	6.75	5.67	5.77
539	NASDAQ	CARA	Tue, Mar 22, 2016	6.14	6.70	6.02	6.52
538	NASDAQ	CARA	Mon, Mar 21, 2016	5.35	6.51	5.35	6.27
537	NASDAQ	CARA	Fri, Mar 18, 2016	5.04	5.27	4.84	5.17
536	NASDAQ	CARA	Thu, Mar 17, 2016	4.76	5.00	4.64	4.96
535	NASDAQ	CARA	Wed, Mar 16, 2016	4.75	4.83	4.64	4.75
534	NASDAQ	CARA	Tue, Mar 15, 2016	5.03	5.03	5.03	4.67
533	NASDAQ	CARA	Mon, Mar 14, 2016	5.12	5.60	4.91	5.03
532	NASDAQ	CARA	Fri, Mar 11, 2016	5.20	5.28	4.51	4.76
531	NASDAQ	CARA	Thu, Mar 10, 2016	5.41	5.49	5.06	5.30
530	NASDAQ	CARA	Wed, Mar 9, 2016	5.13	5.13	5.13	5.30
529	NASDAQ	CARA	Tue, Mar 8, 2016	5.47	5.75	5.02	5.53
528	NASDAQ	CARA	Mon, Mar 7, 2016	5.37	5.81	5.29	5.53
527	NASDAQ	CARA	Fri, Mar 4, 2016	5.64	5.64	5.64	5.39
526	NASDAQ	CARA	Thu, Mar 3, 2016	5.82	5.82	5.82	5.89
525	NASDAQ	CARA	Wed, Mar 2, 2016	5.09	5.85	5.09	5.82
524	NASDAQ	CARA	Tue, Mar 1, 2016	4.92	4.92	4.92	5.09
523	NASDAQ	CARA	Mon, Feb 29, 2016	4.55	5.23	4.54	4.92
522	NASDAQ	CARA	Fri, Feb 26, 2016	3.98	4.00	3.97	4.76
521	NASDAQ	CARA	Thu, Feb 25, 2016	7.13	7.21	6.76	6.91
520	NASDAQ	CARA	Wed, Feb 24, 2016	6.95	7.20	6.70	7.17
519	NASDAQ	CARA	Tue, Feb 23, 2016	7.37	7.60	6.99	6.99
518	NASDAQ	CARA	Mon, Feb 22, 2016	7.66	7.84	7.38	7.41
517	NASDAQ	CARA	Fri, Feb 19, 2016	7.30	7.65	7.16	7.60
516	NASDAQ	CARA	Thu, Feb 18, 2016	8.10	8.30	7.19	7.30
515	NASDAQ	CARA	Wed, Feb 17, 2016	7.52	8.12	7.31	8.07
514	NASDAQ	CARA	Tue, Feb 16, 2016	7.64	8.00	7.40	7.47
513	NASDAQ	CARA	Fri, Feb 12, 2016	7.30	7.48	6.82	7.46
512	NASDAQ	CARA	Thu, Feb 11, 2016	6.94	7.36	6.78	7.21
511	NASDAQ	CARA	Wed, Feb 10, 2016	7.21	7.31	6.68	7.15
510	NASDAQ	CARA	Tue, Feb 9, 2016	6.84	7.59	6.80	7.17
509	NASDAQ	CARA	Mon, Feb 8, 2016	7.75	7.75	6.51	6.95
508	NASDAQ	CARA	Fri, Feb 5, 2016	8.62	8.78	7.83	7.88
507	NASDAQ	CARA	Thu, Feb 4, 2016	8.72	9.44	8.52	8.70
506	NASDAQ	CARA	Wed, Feb 3, 2016	8.71	9.05	8.26	8.82
505	NASDAQ	CARA	Tue, Feb 2, 2016	8.51	8.88	8.40	8.60
504	NASDAQ	CARA	Mon, Feb 1, 2016	9.00	9.13	8.30	8.58
503	NASDAQ	CARA	Fri, Jan 29, 2016	9.53	9.82	8.78	9.00
502	NASDAQ	CARA	Thu, Jan 28, 2016	10.27	10.36	9.30	9.44
501	NASDAQ	CARA	Wed, Jan 27, 2016	10.80	11.02	10.08	10.16
500	NASDAQ	CARA	Tue, Jan 26, 2016	10.93	11.07	10.02	10.83
499	NASDAQ	CARA	Mon, Jan 25, 2016	11.63	11.92	10.96	11.03
498	NASDAQ	CARA	Fri, Jan 22, 2016	11.33	11.65	10.92	11.65
497	NASDAQ	CARA	Thu, Jan 21, 2016	11.43	11.76	10.91	11.01
496	NASDAQ	CARA	Wed, Jan 20, 2016	10.40	11.66	10.27	11.45
495	NASDAQ	CARA	Tue, Jan 19, 2016	11.98	12.28	10.71	10.97
494	NASDAQ	CARA	Fri, Jan 15, 2016	10.54	12.19	10.50	11.95
493	NASDAQ	CARA	Thu, Jan 14, 2016	11.39	11.78	10.13	11.15
492	NASDAQ	CARA	Wed, Jan 13, 2016	13.74	13.95	11.00	11.31
491	NASDAQ	CARA	Tue, Jan 12, 2016	13.68	14.24	13.25	13.52
490	NASDAQ	CARA	Mon, Jan 11, 2016	15.01	15.01	13.03	13.53
489	NASDAQ	CARA	Fri, Jan 8, 2016	15.46	16.29	14.51	14.92
488	NASDAQ	CARA	Thu, Jan 7, 2016	16.43	16.55	14.95	15.04
487	NASDAQ	CARA	Wed, Jan 6, 2016	17.20	17.69	16.72	16.91
486	NASDAQ	CARA	Tue, Jan 5, 2016	16.73	17.60	16.61	17.54
485	NASDAQ	CARA	Mon, Jan 4, 2016	16.74	17.00	16.07	16.69
484	NASDAQ	CARA	Thu, Dec 31, 2015	16.32	17.14	16.25	16.86
483	NASDAQ	CARA	Wed, Dec 30, 2015	16.05	16.43	15.43	15.79
482	NASDAQ	CARA	Tue, Dec 29, 2015	15.52	16.17	15.04	16.12
481	NASDAQ	CARA	Mon, Dec 28, 2015	15.40	15.88	15.07	15.37
480	NASDAQ	CARA	Thu, Dec 24, 2015	15.59	15.85	15.28	15.42
479	NASDAQ	CARA	Wed, Dec 23, 2015	15.45	15.87	15.25	15.60
478	NASDAQ	CARA	Tue, Dec 22, 2015	15.68	15.88	15.17	15.30
477	NASDAQ	CARA	Mon, Dec 21, 2015	15.47	15.76	15.00	15.66
476	NASDAQ	CARA	Fri, Dec 18, 2015	15.31	15.82	15.12	15.34
475	NASDAQ	CARA	Thu, Dec 17, 2015	15.94	16.15	15.05	15.32
474	NASDAQ	CARA	Wed, Dec 16, 2015	15.56	15.89	15.34	15.79
473	NASDAQ	CARA	Tue, Dec 15, 2015	14.78	15.48	14.60	15.33
472	NASDAQ	CARA	Mon, Dec 14, 2015	15.29	15.88	14.39	14.67
471	NASDAQ	CARA	Fri, Dec 11, 2015	15.91	16.21	15.14	15.17
470	NASDAQ	CARA	Thu, Dec 10, 2015	15.84	16.33	15.45	16.22
469	NASDAQ	CARA	Wed, Dec 9, 2015	17.65	17.65	15.84	16.00
468	NASDAQ	CARA	Tue, Dec 8, 2015	13.59	15.61	13.50	15.18
467	NASDAQ	CARA	Mon, Dec 7, 2015	14.15	14.49	13.35	13.78
466	NASDAQ	CARA	Fri, Dec 4, 2015	14.57	14.77	14.09	14.31
465	NASDAQ	CARA	Thu, Dec 3, 2015	15.46	15.46	14.43	14.59
464	NASDAQ	CARA	Wed, Dec 2, 2015	15.80	16.15	15.37	15.49
463	NASDAQ	CARA	Tue, Dec 1, 2015	16.54	16.57	15.45	15.79
462	NASDAQ	CARA	Mon, Nov 30, 2015	17.34	17.34	16.00	16.55
461	NASDAQ	CARA	Fri, Nov 27, 2015	16.76	17.23	16.55	17.06
460	NASDAQ	CARA	Wed, Nov 25, 2015	16.40	17.14	16.40	16.77
459	NASDAQ	CARA	Tue, Nov 24, 2015	15.73	16.70	15.69	16.47
458	NASDAQ	CARA	Mon, Nov 23, 2015	15.65	16.23	15.24	15.84
457	NASDAQ	CARA	Fri, Nov 20, 2015	15.21	15.90	14.89	15.72
456	NASDAQ	CARA	Thu, Nov 19, 2015	15.65	15.86	14.71	15.11
455	NASDAQ	CARA	Wed, Nov 18, 2015	15.19	15.74	14.76	15.71
454	NASDAQ	CARA	Tue, Nov 17, 2015	15.41	15.96	14.87	15.08
453	NASDAQ	CARA	Mon, Nov 16, 2015	16.00	16.25	14.81	15.32
452	NASDAQ	CARA	Fri, Nov 13, 2015	14.93	16.45	14.75	16.12
451	NASDAQ	CARA	Thu, Nov 12, 2015	15.73	16.00	14.91	15.03
450	NASDAQ	CARA	Wed, Nov 11, 2015	17.25	17.26	15.83	15.88
449	NASDAQ	CARA	Tue, Nov 10, 2015	16.25	18.12	15.25	17.25
448	NASDAQ	CARA	Mon, Nov 9, 2015	15.41	16.06	15.23	15.78
447	NASDAQ	CARA	Fri, Nov 6, 2015	15.49	15.85	14.30	15.41
446	NASDAQ	CARA	Thu, Nov 5, 2015	16.45	16.45	15.35	15.49
445	NASDAQ	CARA	Wed, Nov 4, 2015	15.56	16.37	15.10	16.27
444	NASDAQ	CARA	Tue, Nov 3, 2015	15.47	15.90	15.04	15.32
443	NASDAQ	CARA	Mon, Nov 2, 2015	14.20	15.56	13.98	15.56
442	NASDAQ	CARA	Fri, Oct 30, 2015	15.14	15.14	13.89	14.17
441	NASDAQ	CARA	Thu, Oct 29, 2015	15.39	15.98	15.01	15.13
440	NASDAQ	CARA	Wed, Oct 28, 2015	14.99	15.66	14.63	15.58
439	NASDAQ	CARA	Tue, Oct 27, 2015	14.58	15.21	14.27	15.00
438	NASDAQ	CARA	Mon, Oct 26, 2015	14.34	15.02	14.10	14.57
437	NASDAQ	CARA	Fri, Oct 23, 2015	14.44	14.90	14.01	14.47
436	NASDAQ	CARA	Thu, Oct 22, 2015	14.30	14.60	13.58	14.17
435	NASDAQ	CARA	Wed, Oct 21, 2015	14.60	14.74	13.34	14.15
434	NASDAQ	CARA	Tue, Oct 20, 2015	15.42	15.44	14.07	14.46
433	NASDAQ	CARA	Mon, Oct 19, 2015	14.52	15.58	14.27	15.39
432	NASDAQ	CARA	Fri, Oct 16, 2015	14.69	15.42	14.00	14.56
431	NASDAQ	CARA	Thu, Oct 15, 2015	13.38	14.65	13.38	14.63
430	NASDAQ	CARA	Wed, Oct 14, 2015	13.52	14.03	13.17	13.39
429	NASDAQ	CARA	Tue, Oct 13, 2015	14.19	14.77	13.49	13.53
428	NASDAQ	CARA	Mon, Oct 12, 2015	14.54	14.63	13.85	14.19
427	NASDAQ	CARA	Fri, Oct 9, 2015	14.81	15.11	14.19	14.40
426	NASDAQ	CARA	Thu, Oct 8, 2015	14.83	14.83	13.80	14.58
425	NASDAQ	CARA	Wed, Oct 7, 2015	14.08	15.50	13.57	15.00
424	NASDAQ	CARA	Tue, Oct 6, 2015	14.87	15.63	13.31	14.13
423	NASDAQ	CARA	Mon, Oct 5, 2015	14.90	15.74	14.09	15.10
422	NASDAQ	CARA	Fri, Oct 2, 2015	13.84	15.00	13.46	14.61
421	NASDAQ	CARA	Thu, Oct 1, 2015	14.44	14.44	13.30	14.01
420	NASDAQ	CARA	Wed, Sep 30, 2015	12.57	14.43	12.55	14.29
419	NASDAQ	CARA	Tue, Sep 29, 2015	13.98	14.78	12.14	12.26
418	NASDAQ	CARA	Mon, Sep 28, 2015	16.16	16.31	13.61	14.01
417	NASDAQ	CARA	Fri, Sep 25, 2015	20.16	20.32	15.80	16.15
416	NASDAQ	CARA	Thu, Sep 24, 2015	20.07	20.63	19.40	20.03
415	NASDAQ	CARA	Wed, Sep 23, 2015	19.99	20.38	19.70	20.20
414	NASDAQ	CARA	Tue, Sep 22, 2015	20.65	20.79	19.82	20.00
413	NASDAQ	CARA	Mon, Sep 21, 2015	21.97	22.07	19.99	20.91
412	NASDAQ	CARA	Fri, Sep 18, 2015	21.23	21.92	20.90	21.69
411	NASDAQ	CARA	Thu, Sep 17, 2015	20.79	21.75	20.72	21.62
410	NASDAQ	CARA	Wed, Sep 16, 2015	20.92	21.10	20.43	20.68
409	NASDAQ	CARA	Tue, Sep 15, 2015	20.37	21.97	20.00	20.95
408	NASDAQ	CARA	Mon, Sep 14, 2015	20.83	21.00	20.13	20.30
407	NASDAQ	CARA	Fri, Sep 11, 2015	20.21	21.22	20.21	20.89
406	NASDAQ	CARA	Thu, Sep 10, 2015	19.80	20.49	19.68	20.44
405	NASDAQ	CARA	Wed, Sep 9, 2015	19.37	21.60	19.35	20.03
404	NASDAQ	CARA	Tue, Sep 8, 2015	19.30	19.66	18.97	19.29
403	NASDAQ	CARA	Fri, Sep 4, 2015	18.68	19.33	18.31	19.01
402	NASDAQ	CARA	Thu, Sep 3, 2015	19.54	19.99	18.76	18.93
401	NASDAQ	CARA	Wed, Sep 2, 2015	18.72	19.58	18.30	19.55
400	NASDAQ	CARA	Tue, Sep 1, 2015	18.46	18.99	18.34	18.55
399	NASDAQ	CARA	Mon, Aug 31, 2015	19.16	19.85	18.82	18.96
398	NASDAQ	CARA	Fri, Aug 28, 2015	19.00	19.31	18.71	19.25
397	NASDAQ	CARA	Thu, Aug 27, 2015	18.29	19.49	18.29	19.00
396	NASDAQ	CARA	Wed, Aug 26, 2015	19.24	19.60	16.90	18.24
395	NASDAQ	CARA	Tue, Aug 25, 2015	19.81	19.85	18.90	19.03
394	NASDAQ	CARA	Mon, Aug 24, 2015	19.84	20.20	17.00	18.83
393	NASDAQ	CARA	Fri, Aug 21, 2015	20.52	21.53	19.89	21.01
392	NASDAQ	CARA	Thu, Aug 20, 2015	21.57	22.02	20.96	21.04
391	NASDAQ	CARA	Wed, Aug 19, 2015	21.40	21.93	21.02	21.45
390	NASDAQ	CARA	Tue, Aug 18, 2015	22.02	22.35	21.41	21.53
389	NASDAQ	CARA	Mon, Aug 17, 2015	21.97	22.19	21.70	21.99
388	NASDAQ	CARA	Fri, Aug 14, 2015	22.00	22.28	21.50	21.91
387	NASDAQ	CARA	Thu, Aug 13, 2015	22.86	23.61	21.93	22.00
386	NASDAQ	CARA	Wed, Aug 12, 2015	22.00	22.99	21.34	22.69
385	NASDAQ	CARA	Tue, Aug 11, 2015	22.36	22.68	21.04	22.24
384	NASDAQ	CARA	Mon, Aug 10, 2015	21.50	22.50	21.39	22.39
383	NASDAQ	CARA	Fri, Aug 7, 2015	22.17	22.60	20.63	21.39
382	NASDAQ	CARA	Thu, Aug 6, 2015	23.03	23.23	21.51	22.16
381	NASDAQ	CARA	Wed, Aug 5, 2015	22.48	23.39	22.28	22.92
380	NASDAQ	CARA	Tue, Aug 4, 2015	21.92	23.03	21.54	22.12
379	NASDAQ	CARA	Mon, Aug 3, 2015	21.50	22.35	20.91	21.82
378	NASDAQ	CARA	Fri, Jul 31, 2015	19.50	21.31	19.23	21.31
377	NASDAQ	CARA	Thu, Jul 30, 2015	19.10	19.63	18.58	19.50
376	NASDAQ	CARA	Wed, Jul 29, 2015	19.25	19.35	18.59	19.30
375	NASDAQ	CARA	Tue, Jul 28, 2015	19.45	19.84	18.80	19.31
374	NASDAQ	CARA	Mon, Jul 27, 2015	20.08	20.16	18.94	19.78
373	NASDAQ	CARA	Fri, Jul 24, 2015	19.25	21.00	18.65	20.43
372	NASDAQ	CARA	Thu, Jul 23, 2015	19.47	21.71	18.05	18.99
371	NASDAQ	CARA	Wed, Jul 22, 2015	15.53	16.07	15.03	15.84
370	NASDAQ	CARA	Tue, Jul 21, 2015	15.33	15.96	15.09	15.79
369	NASDAQ	CARA	Mon, Jul 20, 2015	15.88	15.88	15.02	15.47
368	NASDAQ	CARA	Fri, Jul 17, 2015	15.65	15.89	15.01	15.66
367	NASDAQ	CARA	Thu, Jul 16, 2015	14.94	15.63	14.73	15.48
366	NASDAQ	CARA	Wed, Jul 15, 2015	13.70	14.85	13.64	14.73
365	NASDAQ	CARA	Tue, Jul 14, 2015	13.61	13.81	13.41	13.73
364	NASDAQ	CARA	Mon, Jul 13, 2015	13.44	13.58	13.02	13.50
363	NASDAQ	CARA	Fri, Jul 10, 2015	12.96	13.63	12.90	13.28
362	NASDAQ	CARA	Thu, Jul 9, 2015	12.77	12.89	12.60	12.76
361	NASDAQ	CARA	Wed, Jul 8, 2015	12.49	12.83	12.42	12.61
360	NASDAQ	CARA	Tue, Jul 7, 2015	12.85	12.90	12.17	12.75
359	NASDAQ	CARA	Mon, Jul 6, 2015	12.64	13.05	12.33	12.79
358	NASDAQ	CARA	Thu, Jul 2, 2015	12.63	12.76	12.35	12.73
357	NASDAQ	CARA	Wed, Jul 1, 2015	11.66	12.82	11.66	12.56
356	NASDAQ	CARA	Tue, Jun 30, 2015	11.09	12.29	10.94	12.15
355	NASDAQ	CARA	Mon, Jun 29, 2015	11.94	11.99	10.87	10.98
354	NASDAQ	CARA	Fri, Jun 26, 2015	12.08	12.20	11.61	11.88
353	NASDAQ	CARA	Thu, Jun 25, 2015	11.95	12.30	11.69	12.11
352	NASDAQ	CARA	Wed, Jun 24, 2015	11.30	11.86	11.29	11.85
351	NASDAQ	CARA	Tue, Jun 23, 2015	11.42	11.56	11.25	11.32
350	NASDAQ	CARA	Mon, Jun 22, 2015	11.29	11.46	11.23	11.31
349	NASDAQ	CARA	Fri, Jun 19, 2015	11.46	11.60	11.30	11.30
348	NASDAQ	CARA	Thu, Jun 18, 2015	11.34	11.58	11.18	11.38
347	NASDAQ	CARA	Wed, Jun 17, 2015	11.04	11.46	10.76	11.36
346	NASDAQ	CARA	Tue, Jun 16, 2015	10.96	11.48	10.83	10.95
345	NASDAQ	CARA	Mon, Jun 15, 2015	10.00	10.96	9.96	10.82
344	NASDAQ	CARA	Fri, Jun 12, 2015	10.00	10.06	9.93	10.02
343	NASDAQ	CARA	Thu, Jun 11, 2015	10.02	10.10	9.94	10.01
342	NASDAQ	CARA	Wed, Jun 10, 2015	10.00	10.07	9.80	10.01
341	NASDAQ	CARA	Tue, Jun 9, 2015	9.91	10.10	9.73	9.95
340	NASDAQ	CARA	Mon, Jun 8, 2015	10.00	10.10	9.92	9.94
339	NASDAQ	CARA	Fri, Jun 5, 2015	9.66	10.00	9.60	9.94
338	NASDAQ	CARA	Thu, Jun 4, 2015	9.68	9.84	9.64	9.73
337	NASDAQ	CARA	Wed, Jun 3, 2015	9.72	9.88	9.52	9.77
336	NASDAQ	CARA	Tue, Jun 2, 2015	9.50	9.77	9.40	9.64
335	NASDAQ	CARA	Mon, Jun 1, 2015	9.50	9.69	9.36	9.54
334	NASDAQ	CARA	Fri, May 29, 2015	9.63	9.70	9.50	9.52
333	NASDAQ	CARA	Thu, May 28, 2015	9.67	9.70	9.53	9.67
332	NASDAQ	CARA	Wed, May 27, 2015	9.65	9.82	9.52	9.72
331	NASDAQ	CARA	Tue, May 26, 2015	9.73	9.99	9.55	9.61
330	NASDAQ	CARA	Fri, May 22, 2015	9.72	9.86	9.51	9.82
329	NASDAQ	CARA	Thu, May 21, 2015	10.01	10.26	9.69	9.72
328	NASDAQ	CARA	Wed, May 20, 2015	10.02	10.09	9.90	9.94
327	NASDAQ	CARA	Tue, May 19, 2015	10.08	10.12	9.92	10.01
326	NASDAQ	CARA	Mon, May 18, 2015	10.01	10.19	9.94	10.05
325	NASDAQ	CARA	Fri, May 15, 2015	10.04	10.09	9.90	9.99
324	NASDAQ	CARA	Thu, May 14, 2015	9.97	10.43	9.87	10.13
323	NASDAQ	CARA	Wed, May 13, 2015	10.06	10.64	9.79	9.86
322	NASDAQ	CARA	Tue, May 12, 2015	10.05	10.16	9.85	9.95
321	NASDAQ	CARA	Mon, May 11, 2015	10.03	10.21	10.00	10.02
320	NASDAQ	CARA	Fri, May 8, 2015	10.30	10.34	9.97	10.07
319	NASDAQ	CARA	Thu, May 7, 2015	10.00	10.25	9.93	10.03
318	NASDAQ	CARA	Wed, May 6, 2015	10.15	10.30	9.75	10.04
317	NASDAQ	CARA	Tue, May 5, 2015	10.40	10.42	9.91	10.14
316	NASDAQ	CARA	Mon, May 4, 2015	10.50	10.80	10.40	10.46
315	NASDAQ	CARA	Fri, May 1, 2015	10.64	10.93	10.26	10.53
314	NASDAQ	CARA	Thu, Apr 30, 2015	11.32	11.49	10.60	10.75
313	NASDAQ	CARA	Wed, Apr 29, 2015	11.58	11.76	11.27	11.37
312	NASDAQ	CARA	Tue, Apr 28, 2015	11.67	11.74	11.04	11.59
311	NASDAQ	CARA	Mon, Apr 27, 2015	12.80	12.94	11.26	11.62
310	NASDAQ	CARA	Fri, Apr 24, 2015	12.89	12.99	12.08	12.71
309	NASDAQ	CARA	Thu, Apr 23, 2015	13.00	13.15	12.69	12.86
308	NASDAQ	CARA	Wed, Apr 22, 2015	12.90	13.32	12.43	12.98
307	NASDAQ	CARA	Tue, Apr 21, 2015	12.01	12.98	11.99	12.83
306	NASDAQ	CARA	Mon, Apr 20, 2015	11.95	12.04	11.68	11.93
305	NASDAQ	CARA	Fri, Apr 17, 2015	11.83	12.00	11.60	11.90
304	NASDAQ	CARA	Thu, Apr 16, 2015	11.97	12.16	11.75	11.89
303	NASDAQ	CARA	Wed, Apr 15, 2015	12.04	12.30	11.51	11.94
302	NASDAQ	CARA	Tue, Apr 14, 2015	11.15	12.43	11.01	11.96
301	NASDAQ	CARA	Mon, Apr 13, 2015	11.00	11.00	10.85	10.95
300	NASDAQ	CARA	Fri, Apr 10, 2015	10.75	11.00	10.61	10.93
299	NASDAQ	CARA	Thu, Apr 9, 2015	10.98	10.99	10.53	10.66
298	NASDAQ	CARA	Wed, Apr 8, 2015	10.79	11.05	10.42	10.91
297	NASDAQ	CARA	Tue, Apr 7, 2015	10.40	11.26	10.11	10.80
296	NASDAQ	CARA	Mon, Apr 6, 2015	10.03	10.40	9.82	10.37
295	NASDAQ	CARA	Thu, Apr 2, 2015	10.20	10.36	10.02	10.04
294	NASDAQ	CARA	Wed, Apr 1, 2015	9.90	10.14	9.75	10.11
293	NASDAQ	CARA	Tue, Mar 31, 2015	10.20	10.37	9.90	10.05
292	NASDAQ	CARA	Mon, Mar 30, 2015	10.22	10.36	10.04	10.25
291	NASDAQ	CARA	Fri, Mar 27, 2015	10.00	10.36	9.54	10.13
290	NASDAQ	CARA	Thu, Mar 26, 2015	9.50	9.56	9.00	9.30
289	NASDAQ	CARA	Wed, Mar 25, 2015	10.15	10.23	9.38	9.59
288	NASDAQ	CARA	Tue, Mar 24, 2015	10.25	10.74	10.08	10.12
287	NASDAQ	CARA	Mon, Mar 23, 2015	10.50	10.53	10.00	10.39
286	NASDAQ	CARA	Fri, Mar 20, 2015	10.70	10.85	10.36	10.49
285	NASDAQ	CARA	Thu, Mar 19, 2015	10.25	10.88	10.20	10.63
284	NASDAQ	CARA	Wed, Mar 18, 2015	9.65	10.61	9.65	10.18
283	NASDAQ	CARA	Tue, Mar 17, 2015	9.50	9.71	9.50	9.61
282	NASDAQ	CARA	Mon, Mar 16, 2015	9.89	10.00	9.50	9.55
281	NASDAQ	CARA	Fri, Mar 13, 2015	10.03	10.19	9.75	9.81
280	NASDAQ	CARA	Thu, Mar 12, 2015	9.86	10.13	9.71	10.03
279	NASDAQ	CARA	Wed, Mar 11, 2015	9.85	10.04	9.60	9.87
278	NASDAQ	CARA	Tue, Mar 10, 2015	10.07	10.13	9.77	9.87
277	NASDAQ	CARA	Mon, Mar 9, 2015	10.31	10.35	9.75	10.11
276	NASDAQ	CARA	Fri, Mar 6, 2015	10.49	10.59	10.22	10.33
275	NASDAQ	CARA	Thu, Mar 5, 2015	10.42	10.63	10.32	10.56
274	NASDAQ	CARA	Wed, Mar 4, 2015	10.54	10.65	10.27	10.38
273	NASDAQ	CARA	Tue, Mar 3, 2015	10.03	10.57	10.00	10.50
272	NASDAQ	CARA	Mon, Mar 2, 2015	10.11	10.36	9.89	10.00
271	NASDAQ	CARA	Fri, Feb 27, 2015	10.21	10.35	10.07	10.25
270	NASDAQ	CARA	Thu, Feb 26, 2015	10.20	10.40	9.96	10.16
269	NASDAQ	CARA	Wed, Feb 25, 2015	10.75	10.82	10.22	10.25
268	NASDAQ	CARA	Tue, Feb 24, 2015	10.76	10.89	10.64	10.72
267	NASDAQ	CARA	Mon, Feb 23, 2015	10.87	10.91	10.74	10.79
266	NASDAQ	CARA	Fri, Feb 20, 2015	10.88	10.95	10.66	10.91
265	NASDAQ	CARA	Thu, Feb 19, 2015	10.79	10.98	10.64	10.84
264	NASDAQ	CARA	Wed, Feb 18, 2015	10.80	10.97	10.59	10.87
263	NASDAQ	CARA	Tue, Feb 17, 2015	10.94	11.04	10.85	11.00
262	NASDAQ	CARA	Fri, Feb 13, 2015	10.97	11.06	10.69	10.96
261	NASDAQ	CARA	Thu, Feb 12, 2015	11.10	11.10	10.90	10.99
260	NASDAQ	CARA	Wed, Feb 11, 2015	10.92	11.05	10.73	11.02
259	NASDAQ	CARA	Tue, Feb 10, 2015	11.08	11.08	10.83	10.92
258	NASDAQ	CARA	Mon, Feb 9, 2015	10.90	11.17	10.86	10.96
257	NASDAQ	CARA	Fri, Feb 6, 2015	10.97	11.07	10.84	10.88
256	NASDAQ	CARA	Thu, Feb 5, 2015	10.73	11.09	10.71	11.00
255	NASDAQ	CARA	Wed, Feb 4, 2015	10.78	10.90	10.47	10.61
254	NASDAQ	CARA	Tue, Feb 3, 2015	10.84	10.91	10.47	10.79
253	NASDAQ	CARA	Mon, Feb 2, 2015	10.60	11.04	10.60	10.82
252	NASDAQ	CARA	Fri, Jan 30, 2015	10.84	11.05	10.69	10.79
251	NASDAQ	CARA	Thu, Jan 29, 2015	10.40	10.97	10.34	10.94
250	NASDAQ	CARA	Wed, Jan 28, 2015	11.01	11.22	10.34	10.42
249	NASDAQ	CARA	Tue, Jan 27, 2015	10.88	11.05	10.65	11.00
248	NASDAQ	CARA	Mon, Jan 26, 2015	10.89	11.05	10.63	11.03
247	NASDAQ	CARA	Fri, Jan 23, 2015	10.91	11.04	10.75	10.83
246	NASDAQ	CARA	Thu, Jan 22, 2015	10.55	11.03	10.27	10.94
245	NASDAQ	CARA	Wed, Jan 21, 2015	10.63	11.00	10.43	10.52
244	NASDAQ	CARA	Tue, Jan 20, 2015	10.69	10.80	10.34	10.71
243	NASDAQ	CARA	Fri, Jan 16, 2015	10.49	10.68	10.27	10.64
242	NASDAQ	CARA	Thu, Jan 15, 2015	11.08	11.08	10.26	10.50
241	NASDAQ	CARA	Wed, Jan 14, 2015	10.87	11.05	10.70	11.00
240	NASDAQ	CARA	Tue, Jan 13, 2015	11.00	11.09	10.65	10.85
239	NASDAQ	CARA	Mon, Jan 12, 2015	11.05	11.09	10.75	10.99
238	NASDAQ	CARA	Fri, Jan 9, 2015	11.02	11.26	10.61	10.95
237	NASDAQ	CARA	Thu, Jan 8, 2015	10.50	10.68	10.32	10.47
236	NASDAQ	CARA	Wed, Jan 7, 2015	10.50	10.75	10.11	10.43
235	NASDAQ	CARA	Tue, Jan 6, 2015	10.79	11.11	9.80	10.40
234	NASDAQ	CARA	Mon, Jan 5, 2015	10.72	10.96	10.40	10.72
233	NASDAQ	CARA	Fri, Jan 2, 2015	10.06	10.79	9.90	10.60
232	NASDAQ	CARA	Wed, Dec 31, 2014	10.00	10.32	9.94	9.97
231	NASDAQ	CARA	Tue, Dec 30, 2014	10.00	10.05	9.91	9.95
230	NASDAQ	CARA	Mon, Dec 29, 2014	9.80	10.09	9.79	9.95
229	NASDAQ	CARA	Fri, Dec 26, 2014	9.85	9.98	9.72	9.92
228	NASDAQ	CARA	Wed, Dec 24, 2014	9.82	9.91	9.76	9.78
227	NASDAQ	CARA	Tue, Dec 23, 2014	9.98	9.99	9.60	9.76
226	NASDAQ	CARA	Mon, Dec 22, 2014	9.99	10.05	9.82	9.99
225	NASDAQ	CARA	Fri, Dec 19, 2014	9.89	10.00	9.68	10.00
224	NASDAQ	CARA	Thu, Dec 18, 2014	10.00	10.09	9.68	9.90
223	NASDAQ	CARA	Wed, Dec 17, 2014	9.70	10.42	9.69	9.97
222	NASDAQ	CARA	Tue, Dec 16, 2014	9.75	9.75	9.34	9.54
221	NASDAQ	CARA	Mon, Dec 15, 2014	9.94	9.97	9.63	9.73
220	NASDAQ	CARA	Fri, Dec 12, 2014	9.95	10.07	9.76	9.94
219	NASDAQ	CARA	Thu, Dec 11, 2014	10.03	10.09	9.91	10.00
218	NASDAQ	CARA	Wed, Dec 10, 2014	9.98	10.09	9.32	10.01
217	NASDAQ	CARA	Tue, Dec 9, 2014	10.00	10.18	9.82	9.98
216	NASDAQ	CARA	Mon, Dec 8, 2014	10.01	10.01	9.59	9.85
215	NASDAQ	CARA	Fri, Dec 5, 2014	9.48	10.25	9.48	9.99
214	NASDAQ	CARA	Thu, Dec 4, 2014	9.36	9.45	9.29	9.42
213	NASDAQ	CARA	Wed, Dec 3, 2014	9.30	9.47	9.26	9.33
212	NASDAQ	CARA	Tue, Dec 2, 2014	8.97	9.45	8.92	9.29
211	NASDAQ	CARA	Mon, Dec 1, 2014	9.25	9.20	8.62	8.74
210	NASDAQ	CARA	Fri, Nov 28, 2014	9.43	9.48	9.24	9.24
209	NASDAQ	CARA	Wed, Nov 26, 2014	9.36	9.49	9.24	9.42
208	NASDAQ	CARA	Tue, Nov 25, 2014	9.40	9.50	9.21	9.39
207	NASDAQ	CARA	Mon, Nov 24, 2014	9.00	9.41	9.00	9.38
206	NASDAQ	CARA	Fri, Nov 21, 2014	9.09	9.09	8.92	8.96
205	NASDAQ	CARA	Thu, Nov 20, 2014	8.90	9.19	8.80	9.02
204	NASDAQ	CARA	Wed, Nov 19, 2014	9.16	9.16	8.80	8.89
203	NASDAQ	CARA	Tue, Nov 18, 2014	8.94	9.13	8.91	9.12
202	NASDAQ	CARA	Mon, Nov 17, 2014	8.30	8.95	8.25	8.86
201	NASDAQ	CARA	Fri, Nov 14, 2014	8.03	8.47	7.99	8.40
200	NASDAQ	CARA	Thu, Nov 13, 2014	8.05	8.22	8.05	8.18
199	NASDAQ	CARA	Wed, Nov 12, 2014	8.46	8.46	7.83	8.08
198	NASDAQ	CARA	Tue, Nov 11, 2014	8.69	8.90	8.34	8.48
197	NASDAQ	CARA	Mon, Nov 10, 2014	8.72	8.85	8.55	8.75
196	NASDAQ	CARA	Fri, Nov 7, 2014	8.57	8.75	8.57	8.66
195	NASDAQ	CARA	Thu, Nov 6, 2014	8.75	8.80	8.52	8.61
194	NASDAQ	CARA	Wed, Nov 5, 2014	9.14	9.14	8.76	8.79
193	NASDAQ	CARA	Tue, Nov 4, 2014	8.88	9.15	8.57	9.04
192	NASDAQ	CARA	Mon, Nov 3, 2014	9.02	9.07	8.60	8.88
191	NASDAQ	CARA	Fri, Oct 31, 2014	9.33	9.55	8.95	9.01
190	NASDAQ	CARA	Thu, Oct 30, 2014	9.20	9.73	8.80	9.19
189	NASDAQ	CARA	Wed, Oct 29, 2014	10.26	10.57	8.76	9.20
188	NASDAQ	CARA	Tue, Oct 28, 2014	8.09	8.76	8.09	8.65
187	NASDAQ	CARA	Mon, Oct 27, 2014	7.97	8.17	7.76	8.07
186	NASDAQ	CARA	Fri, Oct 24, 2014	8.20	8.20	7.87	8.16
185	NASDAQ	CARA	Thu, Oct 23, 2014	7.81	8.25	7.76	8.18
184	NASDAQ	CARA	Wed, Oct 22, 2014	8.08	8.11	7.58	7.76
183	NASDAQ	CARA	Tue, Oct 21, 2014	8.32	8.44	7.92	8.04
182	NASDAQ	CARA	Mon, Oct 20, 2014	8.12	8.51	8.12	8.20
181	NASDAQ	CARA	Fri, Oct 17, 2014	8.50	8.54	7.91	8.03
180	NASDAQ	CARA	Thu, Oct 16, 2014	8.27	8.60	8.13	8.35
179	NASDAQ	CARA	Wed, Oct 15, 2014	8.06	8.41	7.96	8.37
178	NASDAQ	CARA	Tue, Oct 14, 2014	8.06	8.22	7.93	8.16
177	NASDAQ	CARA	Mon, Oct 13, 2014	7.96	8.14	7.53	7.97
176	NASDAQ	CARA	Fri, Oct 10, 2014	7.83	8.23	7.80	7.92
175	NASDAQ	CARA	Thu, Oct 9, 2014	7.86	8.01	7.62	7.88
174	NASDAQ	CARA	Wed, Oct 8, 2014	7.92	7.92	7.53	7.82
173	NASDAQ	CARA	Tue, Oct 7, 2014	7.97	8.07	7.83	7.92
172	NASDAQ	CARA	Mon, Oct 6, 2014	8.31	8.31	7.92	8.03
171	NASDAQ	CARA	Fri, Oct 3, 2014	8.34	8.36	8.23	8.26
170	NASDAQ	CARA	Thu, Oct 2, 2014	8.10	8.49	7.90	8.24
169	NASDAQ	CARA	Wed, Oct 1, 2014	8.39	8.55	7.94	8.10
168	NASDAQ	CARA	Tue, Sep 30, 2014	8.53	8.71	8.21	8.39
167	NASDAQ	CARA	Mon, Sep 29, 2014	8.30	8.60	8.10	8.51
166	NASDAQ	CARA	Fri, Sep 26, 2014	8.28	8.45	8.15	8.41
165	NASDAQ	CARA	Thu, Sep 25, 2014	8.29	8.44	7.81	8.27
164	NASDAQ	CARA	Wed, Sep 24, 2014	8.39	8.52	8.04	8.40
163	NASDAQ	CARA	Tue, Sep 23, 2014	8.36	8.60	8.25	8.35
162	NASDAQ	CARA	Mon, Sep 22, 2014	8.94	8.94	8.10	8.36
161	NASDAQ	CARA	Fri, Sep 19, 2014	9.92	10.09	8.98	8.98
160	NASDAQ	CARA	Thu, Sep 18, 2014	10.09	10.20	9.89	9.93
159	NASDAQ	CARA	Wed, Sep 17, 2014	10.05	10.38	10.00	10.07
158	NASDAQ	CARA	Tue, Sep 16, 2014	9.85	10.12	9.87	10.01
157	NASDAQ	CARA	Mon, Sep 15, 2014	10.10	10.28	9.75	9.90
156	NASDAQ	CARA	Fri, Sep 12, 2014	10.28	10.38	10.07	10.07
155	NASDAQ	CARA	Thu, Sep 11, 2014	10.05	10.59	10.14	10.32
154	NASDAQ	CARA	Wed, Sep 10, 2014	10.15	10.24	10.08	10.13
153	NASDAQ	CARA	Tue, Sep 9, 2014	10.15	10.19	10.02	10.18
152	NASDAQ	CARA	Mon, Sep 8, 2014	10.00	10.31	10.00	10.21
151	NASDAQ	CARA	Fri, Sep 5, 2014	10.00	10.05	9.63	9.98
150	NASDAQ	CARA	Thu, Sep 4, 2014	10.29	10.29	9.91	10.00
149	NASDAQ	CARA	Wed, Sep 3, 2014	10.46	10.46	10.20	10.28
148	NASDAQ	CARA	Tue, Sep 2, 2014	10.30	10.45	10.16	10.42
147	NASDAQ	CARA	Fri, Aug 29, 2014	10.15	10.24	9.97	10.22
146	NASDAQ	CARA	Thu, Aug 28, 2014	10.04	10.26	10.00	10.15
145	NASDAQ	CARA	Wed, Aug 27, 2014	10.26	10.26	9.99	10.06
144	NASDAQ	CARA	Tue, Aug 26, 2014	10.15	10.41	10.15	10.25
143	NASDAQ	CARA	Mon, Aug 25, 2014	10.04	10.46	9.98	10.17
142	NASDAQ	CARA	Fri, Aug 22, 2014	9.99	10.03	9.87	10.00
141	NASDAQ	CARA	Thu, Aug 21, 2014	10.10	10.10	9.85	10.05
140	NASDAQ	CARA	Wed, Aug 20, 2014	10.00	10.19	9.90	10.15
139	NASDAQ	CARA	Tue, Aug 19, 2014	10.20	10.20	9.89	10.02
138	NASDAQ	CARA	Mon, Aug 18, 2014	10.22	10.39	10.08	10.23
137	NASDAQ	CARA	Fri, Aug 15, 2014	10.37	10.37	9.79	10.13
136	NASDAQ	CARA	Thu, Aug 14, 2014	10.19	10.55	10.13	10.28
135	NASDAQ	CARA	Wed, Aug 13, 2014	10.26	10.36	9.88	10.15
134	NASDAQ	CARA	Tue, Aug 12, 2014	10.45	10.50	9.65	10.25
133	NASDAQ	CARA	Mon, Aug 11, 2014	11.35	11.35	10.40	10.47
132	NASDAQ	CARA	Fri, Aug 8, 2014	11.24	11.80	10.72	11.34
131	NASDAQ	CARA	Thu, Aug 7, 2014	11.55	11.46	10.60	10.80
130	NASDAQ	CARA	Wed, Aug 6, 2014	11.70	11.79	11.19	11.55
129	NASDAQ	CARA	Tue, Aug 5, 2014	11.50	11.89	11.21	11.74
128	NASDAQ	CARA	Mon, Aug 4, 2014	12.04	12.20	11.46	11.50
127	NASDAQ	CARA	Fri, Aug 1, 2014	12.30	12.65	11.70	11.91
126	NASDAQ	CARA	Thu, Jul 31, 2014	12.61	13.00	12.44	12.75
125	NASDAQ	CARA	Wed, Jul 30, 2014	13.29	13.38	12.28	12.57
124	NASDAQ	CARA	Tue, Jul 29, 2014	13.52	13.75	13.50	13.72
123	NASDAQ	CARA	Mon, Jul 28, 2014	13.55	13.74	13.13	13.52
122	NASDAQ	CARA	Fri, Jul 25, 2014	13.28	13.96	13.25	13.67
121	NASDAQ	CARA	Thu, Jul 24, 2014	13.58	13.82	13.16	13.41
120	NASDAQ	CARA	Wed, Jul 23, 2014	13.53	13.68	13.43	13.60
119	NASDAQ	CARA	Tue, Jul 22, 2014	13.57	13.89	13.13	13.48
118	NASDAQ	CARA	Mon, Jul 21, 2014	13.50	13.79	13.35	13.50
117	NASDAQ	CARA	Fri, Jul 18, 2014	13.13	13.90	13.13	13.51
116	NASDAQ	CARA	Thu, Jul 17, 2014	12.99	13.48	12.82	13.06
115	NASDAQ	CARA	Wed, Jul 16, 2014	13.32	13.35	12.90	13.16
114	NASDAQ	CARA	Tue, Jul 15, 2014	13.10	13.44	12.75	13.28
113	NASDAQ	CARA	Mon, Jul 14, 2014	13.59	13.59	12.71	13.06
112	NASDAQ	CARA	Fri, Jul 11, 2014	13.96	13.97	13.36	13.48
111	NASDAQ	CARA	Thu, Jul 10, 2014	13.96	14.06	13.01	14.00
110	NASDAQ	CARA	Wed, Jul 9, 2014	14.46	14.60	14.11	14.39
109	NASDAQ	CARA	Tue, Jul 8, 2014	15.75	16.26	14.27	14.34
108	NASDAQ	CARA	Mon, Jul 7, 2014	17.23	17.77	15.79	15.83
107	NASDAQ	CARA	Thu, Jul 3, 2014	17.05	17.05	16.50	16.94
106	NASDAQ	CARA	Wed, Jul 2, 2014	17.10	17.14	16.35	17.01
105	NASDAQ	CARA	Tue, Jul 1, 2014	17.15	17.30	16.85	17.12
104	NASDAQ	CARA	Mon, Jun 30, 2014	15.45	17.20	15.45	17.02
103	NASDAQ	CARA	Fri, Jun 27, 2014	15.83	15.83	15.20	15.57
102	NASDAQ	CARA	Thu, Jun 26, 2014	16.25	16.37	15.75	15.93
101	NASDAQ	CARA	Wed, Jun 25, 2014	16.60	16.70	15.45	16.36
100	NASDAQ	CARA	Tue, Jun 24, 2014	17.36	17.69	16.53	16.76
99	NASDAQ	CARA	Mon, Jun 23, 2014	17.09	17.43	16.23	17.20
98	NASDAQ	CARA	Fri, Jun 20, 2014	14.81	17.61	14.81	17.51
97	NASDAQ	CARA	Thu, Jun 19, 2014	14.22	14.68	13.95	14.64
96	NASDAQ	CARA	Wed, Jun 18, 2014	14.12	14.24	13.86	14.01
95	NASDAQ	CARA	Tue, Jun 17, 2014	14.00	14.75	13.90	14.01
94	NASDAQ	CARA	Mon, Jun 16, 2014	14.27	14.34	13.91	14.06
93	NASDAQ	CARA	Fri, Jun 13, 2014	14.47	14.55	14.06	14.26
92	NASDAQ	CARA	Thu, Jun 12, 2014	13.95	14.44	13.84	14.39
91	NASDAQ	CARA	Wed, Jun 11, 2014	13.74	14.08	13.67	14.07
90	NASDAQ	CARA	Tue, Jun 10, 2014	13.97	13.97	13.54	13.87
89	NASDAQ	CARA	Mon, Jun 9, 2014	13.89	13.99	13.35	13.94
88	NASDAQ	CARA	Fri, Jun 6, 2014	14.02	14.21	13.64	13.86
87	NASDAQ	CARA	Thu, Jun 5, 2014	13.63	14.06	13.45	13.90
86	NASDAQ	CARA	Wed, Jun 4, 2014	13.70	13.97	13.55	13.62
85	NASDAQ	CARA	Tue, Jun 3, 2014	13.83	14.06	13.71	13.83
84	NASDAQ	CARA	Mon, Jun 2, 2014	13.66	14.03	13.50	13.91
83	NASDAQ	CARA	Fri, May 30, 2014	14.11	14.34	13.62	13.78
82	NASDAQ	CARA	Thu, May 29, 2014	14.43	14.50	13.95	14.09
81	NASDAQ	CARA	Wed, May 28, 2014	14.05	14.48	13.91	14.32
80	NASDAQ	CARA	Tue, May 27, 2014	14.34	14.34	14.02	14.10
79	NASDAQ	CARA	Fri, May 23, 2014	13.58	14.28	13.57	14.12
78	NASDAQ	CARA	Thu, May 22, 2014	13.64	13.90	13.45	13.65
77	NASDAQ	CARA	Wed, May 21, 2014	13.84	14.04	13.48	13.71
76	NASDAQ	CARA	Tue, May 20, 2014	13.91	14.10	13.51	13.84
75	NASDAQ	CARA	Mon, May 19, 2014	13.97	14.42	13.71	14.02
74	NASDAQ	CARA	Fri, May 16, 2014	13.94	14.14	13.65	14.03
73	NASDAQ	CARA	Thu, May 15, 2014	14.30	14.69	13.64	13.87
72	NASDAQ	CARA	Wed, May 14, 2014	13.55	13.90	13.06	13.65
71	NASDAQ	CARA	Tue, May 13, 2014	12.85	14.12	12.80	13.64
70	NASDAQ	CARA	Mon, May 12, 2014	13.96	14.17	13.58	13.64
69	NASDAQ	CARA	Fri, May 9, 2014	13.63	13.92	13.33	13.88
68	NASDAQ	CARA	Thu, May 8, 2014	13.65	14.32	13.51	13.63
67	NASDAQ	CARA	Wed, May 7, 2014	14.54	14.31	13.55	13.74
66	NASDAQ	CARA	Tue, May 6, 2014	14.46	15.06	14.17	14.48
65	NASDAQ	CARA	Mon, May 5, 2014	13.72	14.71	13.56	14.53
64	NASDAQ	CARA	Fri, May 2, 2014	14.43	14.49	13.75	13.88
63	NASDAQ	CARA	Thu, May 1, 2014	14.42	14.85	13.91	14.35
62	NASDAQ	CARA	Wed, Apr 30, 2014	14.21	14.71	13.50	14.43
61	NASDAQ	CARA	Tue, Apr 29, 2014	13.43	14.50	12.86	14.32
60	NASDAQ	CARA	Mon, Apr 28, 2014	13.94	15.54	12.51	13.37
59	NASDAQ	CARA	Fri, Apr 25, 2014	14.15	14.66	13.40	13.81
58	NASDAQ	CARA	Thu, Apr 24, 2014	15.49	16.06	13.75	14.20
57	NASDAQ	CARA	Wed, Apr 23, 2014	16.58	17.55	15.20	15.33
56	NASDAQ	CARA	Tue, Apr 22, 2014	15.00	17.50	15.00	16.72
55	NASDAQ	CARA	Mon, Apr 21, 2014	13.30	15.00	13.00	14.93
54	NASDAQ	CARA	Thu, Apr 17, 2014	13.56	13.91	13.33	13.38
53	NASDAQ	CARA	Wed, Apr 16, 2014	14.00	14.30	13.54	13.64
52	NASDAQ	CARA	Tue, Apr 15, 2014	15.61	15.70	13.67	13.82
51	NASDAQ	CARA	Mon, Apr 14, 2014	15.86	16.22	15.44	15.48
50	NASDAQ	CARA	Fri, Apr 11, 2014	16.97	17.17	15.19	15.48
49	NASDAQ	CARA	Thu, Apr 10, 2014	18.30	18.37	17.03	17.08
48	NASDAQ	CARA	Wed, Apr 9, 2014	18.44	18.62	17.99	18.29
47	NASDAQ	CARA	Tue, Apr 8, 2014	17.71	18.39	17.23	18.29
46	NASDAQ	CARA	Mon, Apr 7, 2014	18.33	18.74	17.35	17.60
45	NASDAQ	CARA	Fri, Apr 4, 2014	18.92	19.25	17.53	18.50
44	NASDAQ	CARA	Thu, Apr 3, 2014	20.00	20.00	18.11	18.77
43	NASDAQ	CARA	Wed, Apr 2, 2014	19.42	20.70	19.22	19.97
42	NASDAQ	CARA	Tue, Apr 1, 2014	18.80	20.00	18.23	19.25
41	NASDAQ	CARA	Mon, Mar 31, 2014	16.40	18.93	16.08	18.61
40	NASDAQ	CARA	Fri, Mar 28, 2014	17.31	17.31	16.10	16.52
39	NASDAQ	CARA	Thu, Mar 27, 2014	16.85	17.74	15.50	17.31
38	NASDAQ	CARA	Wed, Mar 26, 2014	16.95	18.22	16.72	16.96
37	NASDAQ	CARA	Tue, Mar 25, 2014	16.50	17.88	16.50	16.89
36	NASDAQ	CARA	Mon, Mar 24, 2014	17.28	17.28	15.40	16.52
35	NASDAQ	CARA	Fri, Mar 21, 2014	18.47	19.20	16.91	17.15
34	NASDAQ	CARA	Thu, Mar 20, 2014	18.89	19.23	17.56	18.13
33	NASDAQ	CARA	Wed, Mar 19, 2014	20.35	20.40	18.66	19.05
32	NASDAQ	CARA	Tue, Mar 18, 2014	18.97	20.25	18.55	19.95
31	NASDAQ	CARA	Mon, Mar 17, 2014	17.79	19.48	16.62	18.50
30	NASDAQ	CARA	Fri, Mar 14, 2014	18.22	19.09	17.00	17.26
29	NASDAQ	CARA	Thu, Mar 13, 2014	20.03	20.23	18.19	18.43
28	NASDAQ	CARA	Wed, Mar 12, 2014	20.19	20.45	19.26	20.00
27	NASDAQ	CARA	Tue, Mar 11, 2014	20.73	21.65	19.93	20.07
26	NASDAQ	CARA	Mon, Mar 10, 2014	19.83	20.32	18.92	20.17
25	NASDAQ	CARA	Fri, Mar 7, 2014	21.79	21.87	19.39	20.00
24	NASDAQ	CARA	Thu, Mar 6, 2014	22.60	22.99	20.22	21.19
23	NASDAQ	CARA	Wed, Mar 5, 2014	22.44	23.25	22.01	22.49
22	NASDAQ	CARA	Tue, Mar 4, 2014	22.71	23.24	21.46	21.86
21	NASDAQ	CARA	Mon, Mar 3, 2014	18.49	22.94	18.10	21.28
20	NASDAQ	CARA	Fri, Feb 28, 2014	18.09	21.22	18.00	18.88
19	NASDAQ	CARA	Thu, Feb 27, 2014	16.28	18.31	15.92	17.36
18	NASDAQ	CARA	Wed, Feb 26, 2014	15.23	15.87	14.73	15.45
17	NASDAQ	CARA	Tue, Feb 25, 2014	15.32	15.75	14.70	14.90
16	NASDAQ	CARA	Mon, Feb 24, 2014	15.29	15.69	14.20	14.48
15	NASDAQ	CARA	Fri, Feb 21, 2014	14.47	15.60	14.00	15.00
14	NASDAQ	CARA	Thu, Feb 20, 2014	13.26	14.29	12.08	13.91
13	NASDAQ	CARA	Wed, Feb 19, 2014	14.00	14.17	13.15	13.26
12	NASDAQ	CARA	Tue, Feb 18, 2014	13.21	14.18	13.11	13.86
11	NASDAQ	CARA	Fri, Feb 14, 2014	13.27	13.88	13.05	13.24
10	NASDAQ	CARA	Thu, Feb 13, 2014	13.01	13.90	12.98	13.49
9	NASDAQ	CARA	Wed, Feb 12, 2014	13.18	13.95	12.36	13.39
8	NASDAQ	CARA	Tue, Feb 11, 2014	14.00	15.00	12.70	13.15
7	NASDAQ	CARA	Mon, Feb 10, 2014	12.00	14.09	12.00	13.68
6	NASDAQ	CARA	Fri, Feb 7, 2014	11.15	12.04	11.15	11.84
5	NASDAQ	CARA	Thu, Feb 6, 2014	10.70	11.73	10.67	11.67
4	NASDAQ	CARA	Wed, Feb 5, 2014	11.53	11.60	10.40	10.60
3	NASDAQ	CARA	Tue, Feb 4, 2014	12.50	12.57	11.34	11.74
2	NASDAQ	CARA	Mon, Feb 3, 2014	12.90	13.70	12.50	12.63
1	NASDAQ	CARA	Fri, Jan 31, 2014	11.62	14.15	11.26	12.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Cara Therapeutics Inc NASDAQ:CARA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024