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

Clarus Corp (NQ: CLAR )

6.830 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 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 7.715 7.810 7.715 7.810 60,969 +0.14(+1.85%)
Jun 28, 2018 7.621 7.763 7.621 7.668 57,768 +0.00(+0.00%)
Jun 27, 2018 7.573 7.905 7.573 7.668 73,651 -0.14(-1.82%)
Jun 26, 2018 7.573 7.905 7.526 7.810 133,367 +0.19(+2.48%)
Jun 25, 2018 7.573 7.715 7.526 7.621 116,547 +0.09(+1.26%)
Jun 22, 2018 7.289 7.715 7.289 7.526 334,306 +0.52(+7.43%)
Jun 21, 2018 7.005 7.100 7.005 7.005 98,888 -0.05(-0.67%)
Jun 20, 2018 7.053 7.100 7.053 7.053 24,402 +0.00(+0.00%)
Jun 19, 2018 7.147 7.147 7.005 7.053 65,607 -0.09(-1.32%)
Jun 18, 2018 7.053 7.147 7.053 7.147 18,847 +0.09(+1.34%)
Jun 15, 2018 7.100 7.053 7.053 95,437 +0.00(+0.00%)
Jun 14, 2018 6.911 7.100 6.911 7.053 93,829 +0.09(+1.36%)
Jun 13, 2018 7.053 7.053 6.958 6.958 44,246 -0.05(-0.68%)
Jun 12, 2018 7.053 7.100 7.005 7.005 46,109 -0.05(-0.67%)
Jun 11, 2018 6.863 7.053 6.863 7.053 62,363 +0.19(+2.76%)
Jun 08, 2018 6.958 7.005 6.863 6.863 85,918 -0.09(-1.36%)
Jun 07, 2018 6.911 6.982 6.910 6.958 138,225 +0.05(+0.69%)
Jun 06, 2018 6.911 6.911 92,217 -0.09(-1.35%)
Jun 05, 2018 7.005 7.029 6.958 7.005 68,961 +0.05(+0.68%)
Jun 04, 2018 7.053 7.099 6.958 6.958 73,089 -0.05(-0.68%)
Jun 01, 2018 6.958 7.053 6.958 7.005 49,028 +0.05(+0.68%)
May 31, 2018 7.005 7.053 6.958 6.958 28,134 -0.09(-1.34%)
May 30, 2018 7.005 7.100 7.005 7.053 34,958 +0.00(+0.00%)
May 29, 2018 7.005 7.053 6.958 7.053 26,889 +0.00(+0.00%)
May 25, 2018 7.053 7.053 7.053 0 -0.09(-1.32%)
May 24, 2018 7.053 7.195 7.005 7.147 88,508 +0.12(+1.68%)
May 23, 2018 7.100 7.100 7.005 7.029 72,229 -0.02(-0.34%)
May 22, 2018 6.958 7.147 6.911 7.053 75,584 +0.05(+0.68%)
May 21, 2018 6.911 7.053 6.911 7.005 33,525 +0.05(+0.68%)
May 18, 2018 7.005 7.005 6.958 6.958 45,317 +0.00(+0.00%)
May 17, 2018 6.958 7.005 6.911 6.958 63,891 +0.09(+1.38%)
May 16, 2018 6.816 6.958 6.811 6.863 85,994 +0.05(+0.69%)
May 15, 2018 6.674 6.816 6.674 6.816 47,089 +0.09(+1.41%)
May 14, 2018 6.721 6.816 6.674 6.721 59,322 +0.00(+0.00%)
May 11, 2018 6.769 6.816 6.674 6.721 52,677 +0.00(+0.00%)
May 10, 2018 6.863 6.863 6.627 6.721 177,652 -0.09(-1.39%)
May 09, 2018 6.769 6.911 6.769 6.816 67,300 +0.05(+0.70%)
May 08, 2018 6.721 6.911 6.674 6.769 199,132 +0.05(+0.70%)
May 07, 2018 6.769 6.816 6.627 6.721 84,702 -0.05(-0.70%)
May 04, 2018 6.627 6.863 6.627 6.769 113,225 +0.09(+1.42%)
May 03, 2018 6.816 6.816 6.627 6.674 173,848 -0.14(-2.08%)
May 02, 2018 6.674 6.863 6.674 6.816 138,746 +0.09(+1.41%)
May 01, 2018 6.769 6.816 6.579 6.721 42,782 -0.05(-0.70%)
Apr 30, 2018 6.674 6.863 6.674 6.769 78,258 +0.05(+0.70%)
Apr 27, 2018 6.769 6.769 6.674 6.721 58,475 +0.00(+0.00%)
Apr 26, 2018 6.721 6.769 6.674 6.721 67,871 +0.14(+2.16%)
Apr 25, 2018 6.674 6.708 6.579 6.579 51,171 -0.05(-0.71%)
Apr 24, 2018 6.627 6.769 6.579 6.627 104,169 +0.05(+0.72%)
Apr 23, 2018 6.627 6.863 6.437 6.579 190,600 +0.19(+2.96%)
Apr 20, 2018 6.343 6.437 6.248 6.390 45,629 +0.00(+0.00%)
Apr 19, 2018 6.437 6.485 6.295 6.390 49,655 -0.05(-0.74%)
Apr 18, 2018 6.437 6.485 6.343 6.437 47,628 +0.00(+0.00%)
Apr 17, 2018 6.390 6.532 6.343 6.437 46,017 +0.00(+0.00%)
Apr 16, 2018 6.437 6.485 6.366 6.437 74,729 +0.05(+0.74%)
Apr 13, 2018 6.437 6.437 6.343 6.390 30,186 +0.00(+0.00%)
Apr 12, 2018 6.485 6.532 6.390 6.390 59,338 -0.05(-0.74%)
Apr 11, 2018 6.295 6.461 6.248 6.437 51,651 +0.09(+1.49%)
Apr 10, 2018 6.343 6.437 6.201 6.343 146,550 +0.00(+0.00%)
Apr 09, 2018 6.295 6.390 6.248 6.343 29,457 +0.00(+0.00%)
Apr 06, 2018 6.343 6.437 6.295 6.343 28,535 +0.00(+0.00%)
Apr 05, 2018 6.485 6.485 6.343 6.343 31,043 -0.07(-1.11%)
Apr 04, 2018 6.390 6.485 6.248 6.414 56,223 +0.02(+0.37%)
Apr 03, 2018 6.295 6.485 6.248 6.390 68,130 +0.14(+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.