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 (%)
Feb 28, 2018 6.485 6.532 6.295 6.343 144,453 -0.14(-2.19%)
Feb 27, 2018 6.532 6.674 6.437 6.485 38,820 +0.00(+0.00%)
Feb 26, 2018 6.721 6.816 6.437 6.485 90,147 -0.33(-4.86%)
Feb 23, 2018 7.147 7.147 6.721 6.816 65,548 -0.31(-4.32%)
Feb 22, 2018 7.337 7.337 7.005 7.124 58,965 -0.26(-3.53%)
Feb 21, 2018 7.242 7.384 7.100 7.384 70,560 +0.19(+2.63%)
Feb 20, 2018 7.289 7.337 7.195 7.195 30,667 -0.19(-2.56%)
Feb 16, 2018 7.384 7.384 7.384 0 +0.19(+2.63%)
Feb 15, 2018 7.100 7.195 7.005 7.195 48,582 +0.09(+1.33%)
Feb 14, 2018 7.005 7.100 6.790 7.100 43,752 +0.05(+0.67%)
Feb 13, 2018 7.005 7.100 6.960 7.053 42,144 +0.00(+0.00%)
Feb 12, 2018 7.005 7.100 6.958 7.053 39,658 +0.05(+0.68%)
Feb 09, 2018 6.958 7.195 6.863 7.005 237,380 +0.09(+1.37%)
Feb 08, 2018 6.911 7.053 6.863 6.911 48,026 -0.09(-1.35%)
Feb 07, 2018 6.674 7.100 6.674 7.005 110,529 +0.28(+4.23%)
Feb 06, 2018 6.579 6.887 6.485 6.721 188,613 -0.05(-0.70%)
Feb 05, 2018 6.958 7.005 6.911 6.769 108,755 -0.14(-2.05%)
Feb 02, 2018 6.958 7.005 6.863 6.911 36,347 -0.14(-2.01%)
Feb 01, 2018 7.005 7.147 7.005 7.053 126,092 +0.00(+0.00%)
Jan 31, 2018 7.005 7.100 7.005 7.053 34,731 -0.05(-0.67%)
Jan 30, 2018 7.100 7.147 7.100 7.100 59,570 +0.00(+0.00%)
Jan 29, 2018 6.911 7.266 6.870 7.100 36,694 +0.14(+2.04%)
Jan 26, 2018 6.958 7.005 6.816 6.958 62,880 +0.05(+0.69%)
Jan 25, 2018 6.816 6.958 6.816 6.911 14,803 +0.05(+0.69%)
Jan 24, 2018 6.816 6.911 6.721 6.863 46,179 -0.05(-0.68%)
Jan 23, 2018 6.816 6.911 6.721 6.911 15,407 +0.00(+0.00%)
Jan 22, 2018 6.674 6.911 6.674 6.911 25,573 +0.19(+2.82%)
Jan 19, 2018 6.627 6.721 6.485 6.721 39,937 +0.05(+0.71%)
Jan 18, 2018 6.674 6.721 6.579 6.674 31,067 +0.00(+0.00%)
Jan 17, 2018 6.674 6.721 6.627 6.674 26,288 +0.05(+0.71%)
Jan 16, 2018 6.769 6.769 6.593 6.627 61,526 -0.14(-2.10%)
Jan 12, 2018 6.769 6.769 6.769 0 -0.05(-0.69%)
Jan 11, 2018 6.721 6.911 6.518 6.816 38,438 +0.09(+1.41%)
Jan 10, 2018 6.721 6.550 6.721 35,886 +0.09(+1.43%)
Jan 09, 2018 6.674 6.721 6.627 6.627 53,858 -0.09(-1.41%)
Jan 08, 2018 6.958 6.958 6.721 6.721 25,788 -0.24(-3.40%)
Jan 05, 2018 7.289 7.289 6.863 6.958 41,081 -0.33(-4.55%)
Jan 04, 2018 7.242 7.335 7.242 7.289 17,405 +0.05(+0.65%)
Jan 03, 2018 7.289 7.479 7.242 7.242 38,815 -0.09(-1.29%)
Jan 02, 2018 7.431 7.431 7.242 7.337 33,242 -0.09(-1.27%)
Dec 29, 2017 7.431 7.431 7.431 0 -0.05(-0.63%)
Dec 28, 2017 7.526 7.573 7.384 7.479 76,947 -0.05(-0.63%)
Dec 27, 2017 7.573 7.573 7.479 7.526 88,872 -0.05(-0.62%)
Dec 26, 2017 7.431 7.573 7.431 7.573 29,467 +0.24(+3.23%)
Dec 22, 2017 7.573 7.573 7.337 7.337 54,659 -0.24(-3.12%)
Dec 21, 2017 7.479 7.573 7.431 7.573 72,373 +0.14(+1.91%)
Dec 20, 2017 7.337 7.479 7.289 7.431 58,473 +0.09(+1.29%)
Dec 19, 2017 7.289 7.384 7.289 7.337 59,389 +0.05(+0.65%)
Dec 18, 2017 7.384 7.384 7.218 7.289 67,525 -0.05(-0.65%)
Dec 15, 2017 7.289 7.337 7.195 7.337 168,083 +0.09(+1.31%)
Dec 14, 2017 7.337 7.431 7.100 7.242 74,376 -0.14(-1.92%)
Dec 13, 2017 7.289 7.384 7.289 7.384 34,884 +0.05(+0.65%)
Dec 12, 2017 7.384 7.479 7.289 7.337 49,357 +0.00(+0.00%)
Dec 11, 2017 7.289 7.384 7.242 7.337 51,496 +0.00(+0.00%)
Dec 08, 2017 7.289 7.384 7.289 7.337 51,108 +0.05(+0.65%)
Dec 07, 2017 7.337 7.384 7.242 7.289 99,922 +0.00(+0.00%)
Dec 06, 2017 7.337 7.431 7.147 7.289 70,199 -0.05(-0.65%)
Dec 05, 2017 7.384 7.408 7.242 7.337 69,603 +0.00(+0.00%)
Dec 04, 2017 7.431 7.479 7.431 7.337 58,711 +0.05(+0.65%)
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.