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

Clarus Corp (NQ: CLAR )

6.880 +0.720 (+11.69%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 3, 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 (%)
Jun 29, 2018 7.744 7.839 7.744 7.839 60,746 +0.14(+1.85%)
Jun 28, 2018 7.649 7.791 7.649 7.696 57,557 +0.00(+0.00%)
Jun 27, 2018 7.601 7.934 7.601 7.696 73,382 -0.14(-1.82%)
Jun 26, 2018 7.601 7.934 7.554 7.839 132,878 +0.19(+2.48%)
Jun 25, 2018 7.601 7.744 7.554 7.649 116,121 +0.10(+1.26%)
Jun 22, 2018 7.316 7.744 7.316 7.554 333,082 +0.52(+7.43%)
Jun 21, 2018 7.031 7.126 7.031 7.031 98,526 -0.05(-0.67%)
Jun 20, 2018 7.079 7.126 7.079 7.079 24,313 +0.00(+0.00%)
Jun 19, 2018 7.174 7.174 7.031 7.079 65,367 -0.10(-1.32%)
Jun 18, 2018 7.079 7.174 7.079 7.174 18,778 +0.10(+1.34%)
Jun 15, 2018 7.126 7.079 7.079 95,088 +0.00(+0.00%)
Jun 14, 2018 6.936 7.126 6.936 7.079 93,485 +0.10(+1.36%)
Jun 13, 2018 7.079 7.079 6.984 6.984 44,084 -0.05(-0.68%)
Jun 12, 2018 7.079 7.126 7.031 7.031 45,940 -0.05(-0.67%)
Jun 11, 2018 6.888 7.079 6.888 7.079 62,135 +0.19(+2.76%)
Jun 08, 2018 6.984 7.031 6.888 6.888 85,603 -0.10(-1.36%)
Jun 07, 2018 6.936 7.007 6.936 6.984 137,719 +0.05(+0.68%)
Jun 06, 2018 6.936 6.936 91,879 -0.10(-1.35%)
Jun 05, 2018 7.031 7.055 6.984 7.031 68,709 +0.05(+0.68%)
Jun 04, 2018 7.079 7.125 6.984 6.984 72,822 -0.05(-0.68%)
Jun 01, 2018 6.984 7.079 6.984 7.031 48,848 +0.05(+0.68%)
May 31, 2018 7.031 7.079 6.984 6.984 28,031 -0.10(-1.34%)
May 30, 2018 7.031 7.126 7.031 7.079 34,830 +0.00(+0.00%)
May 29, 2018 7.031 7.079 6.984 7.079 26,790 +0.00(+0.00%)
May 25, 2018 7.079 7.079 7.079 0 -0.10(-1.32%)
May 24, 2018 7.079 7.221 7.031 7.174 88,184 +0.12(+1.68%)
May 23, 2018 7.126 7.126 7.031 7.055 71,965 -0.02(-0.34%)
May 22, 2018 6.984 7.174 6.936 7.079 75,308 +0.05(+0.68%)
May 21, 2018 6.936 7.079 6.936 7.031 33,402 +0.05(+0.68%)
May 18, 2018 7.031 7.031 6.984 6.984 45,151 +0.00(+0.00%)
May 17, 2018 6.984 7.031 6.936 6.984 63,657 +0.10(+1.38%)
May 16, 2018 6.841 6.984 6.836 6.888 85,679 +0.05(+0.69%)
May 15, 2018 6.698 6.841 6.698 6.841 46,917 +0.10(+1.41%)
May 14, 2018 6.746 6.841 6.698 6.746 59,105 +0.00(+0.00%)
May 11, 2018 6.793 6.841 6.698 6.746 52,485 +0.00(+0.00%)
May 10, 2018 6.888 6.888 6.651 6.746 177,002 -0.10(-1.39%)
May 09, 2018 6.793 6.936 6.793 6.841 67,054 +0.05(+0.70%)
May 08, 2018 6.746 6.936 6.698 6.793 198,403 +0.05(+0.70%)
May 07, 2018 6.793 6.841 6.651 6.746 84,392 -0.05(-0.70%)
May 04, 2018 6.651 6.888 6.651 6.793 112,811 +0.10(+1.42%)
May 03, 2018 6.841 6.841 6.651 6.698 173,212 -0.14(-2.08%)
May 02, 2018 6.698 6.888 6.698 6.841 138,238 +0.10(+1.41%)
May 01, 2018 6.793 6.841 6.603 6.746 42,625 -0.05(-0.70%)
Apr 30, 2018 6.698 6.888 6.698 6.793 77,972 +0.05(+0.70%)
Apr 27, 2018 6.793 6.793 6.698 6.746 58,261 +0.00(+0.00%)
Apr 26, 2018 6.746 6.793 6.698 6.746 67,622 +0.14(+2.16%)
Apr 25, 2018 6.698 6.733 6.603 6.603 50,984 -0.05(-0.71%)
Apr 24, 2018 6.651 6.793 6.603 6.651 103,788 +0.05(+0.72%)
Apr 23, 2018 6.651 6.888 6.461 6.603 189,902 +0.19(+2.96%)
Apr 20, 2018 6.366 6.461 6.271 6.413 45,462 +0.00(+0.00%)
Apr 19, 2018 6.461 6.508 6.318 6.413 49,473 -0.05(-0.74%)
Apr 18, 2018 6.461 6.508 6.366 6.461 47,454 +0.00(+0.00%)
Apr 17, 2018 6.413 6.556 6.366 6.461 45,849 +0.00(+0.00%)
Apr 16, 2018 6.461 6.508 6.390 6.461 74,455 +0.05(+0.74%)
Apr 13, 2018 6.461 6.461 6.366 6.413 30,075 +0.00(+0.00%)
Apr 12, 2018 6.508 6.556 6.413 6.413 59,121 -0.05(-0.74%)
Apr 11, 2018 6.318 6.485 6.271 6.461 51,462 +0.10(+1.49%)
Apr 10, 2018 6.366 6.461 6.223 6.366 146,013 +0.00(+0.00%)
Apr 09, 2018 6.318 6.413 6.271 6.366 29,349 +0.00(+0.00%)
Apr 06, 2018 6.366 6.461 6.318 6.366 28,430 +0.00(+0.00%)
Apr 05, 2018 6.508 6.508 6.366 6.366 30,930 -0.07(-1.11%)
Apr 04, 2018 6.413 6.508 6.271 6.437 56,017 +0.02(+0.37%)
Apr 03, 2018 6.318 6.508 6.271 6.413 67,880 +0.14(+2.27%)
Apr 02, 2018 6.366 6.366 6.176 6.271 35,355 -0.14(-2.22%)
Mar 29, 2018 6.413 6.413 6.413 0 +0.19(+3.05%)
Mar 28, 2018 6.176 6.223 6.128 6.223 48,399 +0.05(+0.77%)
Mar 27, 2018 6.223 6.271 6.176 6.176 87,776 -0.10(-1.52%)
Mar 26, 2018 6.271 6.271 6.033 6.271 132,933 +0.00(+0.00%)
Mar 23, 2018 6.461 6.508 6.223 6.271 134,697 -0.19(-2.94%)
Mar 22, 2018 6.461 6.508 6.413 6.461 120,062 -0.05(-0.73%)
Mar 21, 2018 6.461 6.603 6.413 6.508 94,278 +0.10(+1.48%)
Mar 20, 2018 6.508 6.556 6.366 6.413 78,083 -0.10(-1.46%)
Mar 19, 2018 6.603 6.651 6.366 6.508 93,858 -0.05(-0.72%)
Mar 16, 2018 6.698 6.770 6.508 6.556 205,530 -0.19(-2.82%)
Mar 15, 2018 6.651 6.793 6.603 6.746 111,216 +0.14(+2.16%)
Mar 14, 2018 6.746 6.746 6.461 6.603 60,759 -0.10(-1.42%)
Mar 13, 2018 7.269 7.269 6.698 6.698 143,155 +0.14(+2.17%)
Mar 12, 2018 6.508 6.648 6.413 6.556 83,805 +0.10(+1.47%)
Mar 09, 2018 6.603 6.603 6.461 6.461 45,991 -0.05(-0.73%)
Mar 08, 2018 6.651 6.651 6.461 6.508 113,512 +0.00(+0.00%)
Mar 07, 2018 6.508 6.556 6.413 6.508 108,734 +0.00(+0.00%)
Mar 06, 2018 6.413 6.603 6.328 6.508 139,877 +0.10(+1.48%)
Mar 05, 2018 6.366 6.461 6.366 6.413 24,309 +0.00(+0.00%)
Mar 02, 2018 6.366 6.556 6.318 6.413 43,897 +0.05(+0.75%)
Mar 01, 2018 6.318 6.461 6.271 6.366 41,513 +0.00(+0.00%)
Feb 28, 2018 6.508 6.556 6.318 6.366 143,924 -0.14(-2.19%)
Feb 27, 2018 6.556 6.698 6.461 6.508 38,678 +0.00(+0.00%)
Feb 26, 2018 6.746 6.841 6.461 6.508 89,817 -0.33(-4.86%)
Feb 23, 2018 7.174 7.174 6.746 6.841 65,308 -0.31(-4.32%)
Feb 22, 2018 7.364 7.364 7.031 7.150 58,749 -0.26(-3.53%)
Feb 21, 2018 7.269 7.411 7.126 7.411 70,302 +0.19(+2.63%)
Feb 20, 2018 7.316 7.364 7.221 7.221 30,555 -0.19(-2.56%)
Feb 16, 2018 7.411 7.411 7.411 0 +0.19(+2.63%)
Feb 15, 2018 7.126 7.221 7.031 7.221 48,404 +0.10(+1.33%)
Feb 14, 2018 7.031 7.126 6.815 7.126 43,592 +0.05(+0.67%)
Feb 13, 2018 7.031 7.126 6.985 7.079 41,989 +0.00(+0.00%)
Feb 12, 2018 7.031 7.126 6.984 7.079 39,513 +0.05(+0.68%)
Feb 09, 2018 6.984 7.221 6.888 7.031 236,511 +0.10(+1.37%)
Feb 08, 2018 6.936 7.079 6.888 6.936 47,851 -0.10(-1.35%)
Feb 07, 2018 6.698 7.126 6.698 7.031 110,125 +0.29(+4.23%)
Feb 06, 2018 6.603 6.912 6.508 6.746 187,922 -0.05(-0.70%)
Feb 05, 2018 6.984 7.031 6.936 6.793 108,357 -0.14(-2.05%)
Feb 02, 2018 6.984 7.031 6.888 6.936 36,214 -0.14(-2.01%)
Feb 01, 2018 7.031 7.174 7.031 7.079 125,630 +0.00(+0.00%)
Jan 31, 2018 7.031 7.126 7.031 7.079 34,604 -0.05(-0.67%)
Jan 30, 2018 7.126 7.174 7.126 7.126 59,352 +0.00(+0.00%)
Jan 29, 2018 6.936 7.292 6.895 7.126 36,560 +0.14(+2.04%)
Jan 26, 2018 6.984 7.031 6.841 6.984 62,649 +0.05(+0.68%)
Jan 25, 2018 6.841 6.984 6.841 6.936 14,749 +0.05(+0.69%)
Jan 24, 2018 6.841 6.936 6.746 6.888 46,010 -0.05(-0.68%)
Jan 23, 2018 6.841 6.936 6.746 6.936 15,351 +0.00(+0.00%)
Jan 22, 2018 6.698 6.936 6.698 6.936 25,479 +0.19(+2.82%)
Jan 19, 2018 6.651 6.746 6.508 6.746 39,791 +0.05(+0.71%)
Jan 18, 2018 6.698 6.746 6.603 6.698 30,953 +0.00(+0.00%)
Jan 17, 2018 6.698 6.746 6.651 6.698 26,192 +0.05(+0.71%)
Jan 16, 2018 6.793 6.793 6.617 6.651 61,301 -0.14(-2.10%)
Jan 12, 2018 6.793 6.793 6.793 0 -0.05(-0.69%)
Jan 11, 2018 6.746 6.936 6.542 6.841 38,297 +0.10(+1.41%)
Jan 10, 2018 6.746 6.574 6.746 35,754 +0.10(+1.43%)
Jan 09, 2018 6.698 6.746 6.651 6.651 53,661 -0.10(-1.41%)
Jan 08, 2018 6.984 6.984 6.746 6.746 25,694 -0.24(-3.40%)
Jan 05, 2018 7.316 7.316 6.888 6.984 40,930 -0.33(-4.55%)
Jan 04, 2018 7.269 7.362 7.269 7.316 17,341 +0.05(+0.65%)
Jan 03, 2018 7.316 7.506 7.269 7.269 38,673 -0.10(-1.29%)
Jan 02, 2018 7.459 7.459 7.269 7.364 33,120 -0.10(-1.27%)
Dec 29, 2017 7.459 7.459 7.459 0 -0.05(-0.63%)
Dec 28, 2017 7.554 7.601 7.411 7.506 76,665 -0.05(-0.63%)
Dec 27, 2017 7.601 7.601 7.506 7.554 88,547 -0.05(-0.63%)
Dec 26, 2017 7.459 7.601 7.459 7.601 29,360 +0.24(+3.23%)
Dec 22, 2017 7.601 7.601 7.364 7.364 54,459 -0.24(-3.13%)
Dec 21, 2017 7.506 7.601 7.459 7.601 72,108 +0.14(+1.91%)
Dec 20, 2017 7.364 7.506 7.316 7.459 58,259 +0.10(+1.29%)
Dec 19, 2017 7.316 7.411 7.316 7.364 59,172 +0.05(+0.65%)
Dec 18, 2017 7.411 7.411 7.245 7.316 67,278 -0.05(-0.65%)
Dec 15, 2017 7.316 7.364 7.221 7.364 167,468 +0.10(+1.31%)
Dec 14, 2017 7.364 7.459 7.126 7.269 74,104 -0.14(-1.92%)
Dec 13, 2017 7.316 7.411 7.316 7.411 34,757 +0.05(+0.65%)
Dec 12, 2017 7.411 7.506 7.316 7.364 49,177 +0.00(+0.00%)
Dec 11, 2017 7.316 7.411 7.269 7.364 51,308 +0.00(+0.00%)
Dec 08, 2017 7.316 7.411 7.316 7.364 50,921 +0.05(+0.65%)
Dec 07, 2017 7.364 7.411 7.269 7.316 99,556 +0.00(+0.00%)
Dec 06, 2017 7.364 7.459 7.174 7.316 69,942 -0.05(-0.65%)
Dec 05, 2017 7.411 7.435 7.269 7.364 69,349 +0.00(+0.00%)
Dec 04, 2017 7.459 7.506 7.459 7.364 58,496 +0.05(+0.65%)
Dec 01, 2017 7.364 7.411 7.126 7.316 90,112 +0.00(+0.00%)
Nov 30, 2017 7.316 7.459 7.221 7.316 86,020 +0.00(+0.00%)
Nov 29, 2017 7.411 7.441 7.411 7.316 43,753 -0.10(-1.28%)
Nov 28, 2017 7.316 7.459 7.221 7.411 31,910 +0.05(+0.65%)
Nov 27, 2017 7.316 7.411 7.174 7.364 73,481 +0.05(+0.65%)
Nov 24, 2017 7.316 7.316 7.174 7.316 13,666 +0.05(+0.65%)
Nov 22, 2017 7.411 7.411 7.269 7.269 53,087 -0.14(-1.92%)
Nov 21, 2017 7.174 7.411 7.174 7.411 100,762 +0.19(+2.63%)
Nov 20, 2017 7.174 7.221 7.031 7.221 70,733 +0.02(+0.33%)
Nov 17, 2017 6.936 7.221 6.936 7.197 174,806 +0.17(+2.36%)
Nov 16, 2017 6.984 7.079 6.841 7.031 62,222 +0.10(+1.37%)
Nov 15, 2017 6.841 7.079 6.651 6.936 64,517 +0.00(+0.00%)
Nov 14, 2017 6.936 6.936 6.793 6.936 54,609 +0.05(+0.69%)
Nov 13, 2017 6.888 6.936 6.698 6.888 60,076 -0.10(-1.36%)
Nov 10, 2017 6.698 7.007 6.651 6.984 57,200 +0.24(+3.52%)
Nov 09, 2017 6.793 6.841 6.603 6.746 27,964 -0.14(-2.07%)
Nov 08, 2017 6.841 6.936 6.413 6.888 69,818 +0.00(+0.00%)
Nov 07, 2017 7.411 7.411 6.888 6.888 151,630 +0.14(+2.11%)
Nov 06, 2017 6.651 6.746 6.508 6.746 63,039 +0.05(+0.71%)
Nov 03, 2017 6.841 6.888 6.651 6.698 82,118 -0.05(-0.70%)
Nov 02, 2017 6.746 6.793 6.603 6.746 35,306 +0.00(+0.00%)
Nov 01, 2017 6.936 6.936 6.746 6.746 17,035 -0.19(-2.74%)
Oct 31, 2017 6.841 7.031 6.698 6.936 80,525 +0.05(+0.69%)
Oct 30, 2017 6.936 6.936 6.717 6.888 58,620 -0.19(-2.68%)
Oct 27, 2017 6.936 7.126 6.746 7.079 44,020 +0.19(+2.76%)
Oct 26, 2017 6.936 6.936 6.841 6.888 14,950 -0.05(-0.68%)
Oct 25, 2017 6.936 7.007 6.841 6.936 59,568 +0.00(+0.00%)
Oct 24, 2017 6.841 6.948 6.603 6.936 64,481 +0.14(+2.10%)
Oct 23, 2017 6.936 6.984 6.746 6.793 46,271 -0.19(-2.72%)
Oct 20, 2017 7.079 7.079 6.888 6.984 40,020 -0.05(-0.68%)
Oct 19, 2017 6.888 7.079 6.793 7.031 44,509 +0.05(+0.68%)
Oct 18, 2017 7.079 7.079 6.888 6.984 25,496 -0.05(-0.68%)
Oct 17, 2017 7.126 7.126 6.888 7.031 71,721 +0.00(+0.00%)
Oct 16, 2017 7.126 7.126 6.888 7.031 33,399 +0.00(+0.00%)
Oct 13, 2017 7.079 7.079 6.984 7.031 12,725 -0.05(-0.67%)
Oct 12, 2017 7.221 7.221 7.018 7.079 40,572 -0.05(-0.67%)
Oct 11, 2017 7.221 7.221 7.079 7.126 63,755 -0.10(-1.32%)
Oct 10, 2017 7.031 7.221 7.031 7.221 35,273 +0.14(+2.01%)
Oct 09, 2017 7.031 7.126 6.984 7.079 30,278 +0.00(+0.00%)
Oct 06, 2017 7.197 7.197 6.841 7.079 103,995 -0.19(-2.61%)
Oct 05, 2017 7.174 7.269 7.079 7.269 28,454 +0.14(+2.00%)
Oct 04, 2017 7.174 7.269 7.079 7.126 30,890 +0.00(+0.00%)
Oct 03, 2017 7.411 7.411 7.079 7.126 102,261 -0.24(-3.23%)
Oct 02, 2017 7.364 7.554 7.174 7.364 151,654 +0.24(+3.33%)
Sep 29, 2017 7.316 7.364 6.936 7.126 199,699 -0.14(-1.96%)
Sep 28, 2017 7.269 7.364 7.126 7.269 139,109 -0.10(-1.29%)
Sep 27, 2017 6.936 7.411 6.865 7.364 106,293 +0.50(+7.27%)
Sep 26, 2017 6.508 6.888 6.508 6.865 99,136 +0.31(+4.71%)
Sep 25, 2017 6.651 6.793 6.461 6.556 467,417 -0.14(-2.13%)
Sep 22, 2017 6.698 6.746 6.651 6.698 24,393 -0.05(-0.70%)
Sep 21, 2017 6.603 6.746 6.508 6.746 36,620 +0.10(+1.43%)
Sep 20, 2017 6.841 6.841 6.603 6.651 75,154 -0.10(-1.41%)
Sep 19, 2017 6.746 6.841 6.651 6.746 109,797 -0.05(-0.70%)
Sep 18, 2017 6.841 6.841 6.603 6.793 72,700 -0.05(-0.69%)
Sep 15, 2017 6.888 6.888 6.698 6.841 172,633 +0.00(+0.00%)
Sep 14, 2017 6.746 6.888 6.746 6.841 43,064 +0.00(+0.00%)
Sep 13, 2017 6.746 6.888 6.746 6.841 60,633 +0.00(+0.00%)
Sep 12, 2017 6.746 6.936 6.651 6.841 56,273 +0.05(+0.70%)
Sep 11, 2017 6.841 6.936 6.698 6.793 62,187 +0.00(+0.00%)
Sep 08, 2017 6.746 6.841 6.651 6.793 48,990 +0.05(+0.70%)
Sep 07, 2017 6.793 6.984 6.698 6.746 40,223 -0.10(-1.39%)
Sep 06, 2017 6.936 6.936 6.746 6.841 49,555 +0.00(+0.00%)
Sep 05, 2017 6.984 7.221 6.841 6.841 104,366 -0.05(-0.69%)
Sep 01, 2017 6.888 6.936 6.793 6.888 65,531 +0.00(+0.00%)
Aug 31, 2017 7.126 7.126 6.888 6.888 70,416 -0.19(-2.68%)
Aug 30, 2017 6.984 7.126 6.984 7.079 63,770 +0.05(+0.68%)
Aug 29, 2017 7.126 7.221 6.984 7.031 120,097 -0.10(-1.33%)
Aug 28, 2017 6.746 7.174 6.698 7.126 105,063 +0.33(+4.90%)
Aug 25, 2017 6.508 6.936 6.366 6.793 133,887 +0.48(+7.52%)
Aug 24, 2017 5.891 6.366 5.891 6.318 161,551 +0.43(+7.26%)
Aug 23, 2017 5.938 6.176 5.843 5.891 145,042 -0.14(-2.36%)
Aug 22, 2017 5.891 6.223 5.796 6.033 201,235 +0.19(+3.25%)
Aug 21, 2017 5.938 5.986 5.701 5.843 62,586 -0.19(-3.15%)
Aug 18, 2017 5.273 6.128 4.941 6.033 28,888 -0.10(-1.55%)
Aug 17, 2017 6.413 6.508 6.081 6.128 61,910 -0.14(-2.27%)
Aug 16, 2017 6.318 6.366 6.223 6.271 36,159 -0.05(-0.75%)
Aug 15, 2017 6.556 6.603 6.318 6.318 48,317 -0.14(-2.21%)
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.