Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.024 9.356 8.901 9.300 119,336 +0.29(+3.27%)
Oct 30, 2018 8.711 9.157 8.512 9.005 48,521 +0.24(+2.71%)
Oct 29, 2018 9.195 9.423 8.673 8.768 92,779 -0.39(-4.25%)
Oct 26, 2018 9.404 9.451 9.005 9.157 106,014 -0.37(-3.88%)
Oct 25, 2018 9.413 9.556 8.769 9.527 158,007 +0.19(+2.03%)
Oct 24, 2018 9.613 9.717 9.328 9.337 282,486 -0.26(-2.67%)
Oct 23, 2018 9.556 9.727 9.451 9.594 72,693 -0.05(-0.49%)
Oct 22, 2018 9.584 10.44 9.450 9.641 111,441 +0.11(+1.20%)
Oct 19, 2018 9.755 9.897 9.480 9.527 53,534 -0.23(-2.33%)
Oct 18, 2018 9.745 9.897 9.607 9.755 222,729 -0.02(-0.19%)
Oct 17, 2018 9.840 9.869 9.680 9.774 241,216 -0.10(-1.06%)
Oct 16, 2018 9.793 9.893 9.698 9.878 76,149 +0.05(+0.48%)
Oct 15, 2018 9.727 9.883 9.651 9.831 95,560 -0.01(-0.10%)
Oct 12, 2018 9.698 9.869 9.442 9.840 99,691 +0.16(+1.67%)
Oct 11, 2018 9.897 9.964 9.670 9.679 64,804 -0.26(-2.58%)
Oct 10, 2018 10.18 10.31 9.770 9.935 55,606 -0.27(-2.60%)
Oct 09, 2018 10.24 10.37 10.02 10.20 57,976 -0.05(-0.46%)
Oct 08, 2018 10.19 10.37 9.947 10.25 116,586 +0.05(+0.46%)
Oct 05, 2018 10.38 10.40 9.964 10.20 81,881 -0.17(-1.60%)
Oct 04, 2018 10.76 10.85 10.30 10.37 150,260 -0.37(-3.40%)
Oct 03, 2018 10.65 10.85 10.51 10.73 254,424 +0.08(+0.71%)
Oct 02, 2018 10.84 10.91 10.64 10.66 211,830 -0.10(-0.97%)
Oct 01, 2018 10.97 11.39 10.76 10.76 291,972 +0.28(+2.62%)
Sep 28, 2018 10.39 10.68 10.39 10.49 144,794 +0.14(+1.38%)
Sep 27, 2018 10.39 10.49 10.30 10.34 99,469 +0.00(+0.00%)
Sep 26, 2018 10.15 10.49 9.916 10.34 132,869 +0.19(+1.87%)
Sep 25, 2018 9.916 10.15 9.821 10.15 63,526 +0.28(+2.88%)
Sep 24, 2018 10.25 10.44 9.821 9.869 89,890 -0.36(-3.48%)
Sep 21, 2018 9.916 10.39 9.489 10.22 197,591 +0.31(+3.11%)
Sep 20, 2018 9.916 9.916 9.347 9.916 95,981 +0.05(+0.48%)
Sep 19, 2018 10.25 10.30 9.727 9.869 148,858 -0.33(-3.26%)
Sep 18, 2018 10.53 10.53 10.11 10.20 118,620 -0.33(-3.15%)
Sep 17, 2018 10.68 10.72 10.49 10.53 71,887 -0.05(-0.45%)
Sep 14, 2018 10.63 10.63 10.39 10.58 126,036 +0.07(+0.68%)
Sep 13, 2018 10.53 10.63 10.44 10.51 151,294 +0.07(+0.68%)
Sep 12, 2018 10.39 10.49 10.32 10.44 208,214 +0.12(+1.15%)
Sep 11, 2018 10.20 10.34 10.11 10.32 154,902 +0.17(+1.64%)
Sep 10, 2018 10.06 10.15 10.01 10.15 97,394 +0.14(+1.42%)
Sep 07, 2018 9.916 10.11 9.821 10.01 115,814 +0.05(+0.48%)
Sep 06, 2018 9.584 9.964 9.584 9.964 95,581 +0.33(+3.45%)
Sep 05, 2018 9.632 9.679 9.164 9.632 160,168 -0.05(-0.49%)
Sep 04, 2018 9.821 9.964 9.632 9.679 158,085 -0.14(-1.45%)
Aug 31, 2018 9.821 9.821 9.821 0 +0.09(+0.98%)
Aug 30, 2018 9.584 9.727 9.489 9.727 116,283 +0.14(+1.49%)
Aug 29, 2018 9.727 9.727 9.489 9.584 121,243 -0.19(-1.94%)
Aug 28, 2018 9.679 9.912 9.652 9.774 79,486 +0.09(+0.98%)
Aug 27, 2018 9.916 9.940 9.537 9.679 223,422 -0.19(-1.92%)
Aug 24, 2018 10.01 10.01 9.632 9.869 122,348 -0.19(-1.89%)
Aug 23, 2018 10.01 10.06 9.774 10.06 49,690 +0.05(+0.47%)
Aug 22, 2018 9.916 10.06 9.703 10.01 75,463 +0.09(+0.96%)
Aug 21, 2018 9.869 10.15 9.632 9.916 183,785 -0.05(-0.48%)
Aug 20, 2018 10.39 10.44 9.850 9.964 216,704 -0.33(-3.23%)
Aug 17, 2018 10.06 10.39 9.916 10.30 316,989 +0.40(+4.08%)
Aug 16, 2018 9.845 10.08 9.796 9.893 267,810 +0.09(+0.97%)
Aug 15, 2018 9.703 9.845 9.467 9.798 144,843 +0.24(+2.48%)
Aug 14, 2018 9.230 9.751 9.089 9.561 287,252 +0.33(+3.59%)
Aug 13, 2018 9.135 9.230 9.135 9.230 81,769 +0.14(+1.56%)
Aug 10, 2018 8.993 9.135 8.851 9.088 87,888 +0.09(+1.05%)
Aug 09, 2018 8.946 9.041 8.851 8.993 88,712 +0.05(+0.53%)
Aug 08, 2018 8.899 8.993 8.804 8.946 91,204 +0.05(+0.53%)
Aug 07, 2018 9.467 9.514 8.709 8.899 276,201 +0.19(+2.17%)
Aug 06, 2018 8.662 8.993 8.589 8.709 454,927 +0.00(+0.00%)
Aug 03, 2018 8.567 8.851 8.473 8.709 139,649 +0.19(+2.22%)
Aug 02, 2018 8.331 8.615 8.331 8.520 74,496 +0.19(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.