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

Clarus Corp (NQ: CLAR )

6.830 +0.060 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2020 11.48 11.54 11.30 11.51 149,259 +0.05(+0.42%)
Jul 30, 2020 11.62 11.62 11.31 11.46 94,825 -0.34(-2.85%)
Jul 29, 2020 11.23 11.96 11.23 11.80 180,033 +0.59(+5.23%)
Jul 28, 2020 11.51 12.20 11.03 11.21 158,692 -0.37(-3.15%)
Jul 27, 2020 11.33 11.73 11.28 11.58 209,696 +0.29(+2.55%)
Jul 24, 2020 11.41 11.41 11.16 11.29 355,766 +0.48(+4.44%)
Jul 23, 2020 10.64 11.01 10.64 10.81 199,632 +0.24(+2.27%)
Jul 22, 2020 10.65 10.82 10.54 10.57 213,546 -0.12(-1.17%)
Jul 21, 2020 10.64 10.90 10.64 10.69 85,846 +0.24(+2.34%)
Jul 20, 2020 10.86 10.86 10.41 10.45 101,527 -0.47(-4.27%)
Jul 17, 2020 10.84 11.04 10.73 10.91 220,350 +0.12(+1.07%)
Jul 16, 2020 10.71 10.89 10.63 10.80 127,264 -0.06(-0.53%)
Jul 15, 2020 10.55 10.96 10.35 10.86 113,920 +0.55(+5.31%)
Jul 14, 2020 10.08 10.35 9.876 10.31 70,248 +0.23(+2.29%)
Jul 13, 2020 10.29 10.42 10.05 10.08 111,315 -0.07(-0.71%)
Jul 10, 2020 10.02 10.24 9.992 10.15 106,271 +0.12(+1.20%)
Jul 09, 2020 10.21 10.41 9.800 10.03 118,442 -0.17(-1.69%)
Jul 08, 2020 10.36 10.40 9.973 10.20 106,549 -0.13(-1.26%)
Jul 07, 2020 10.79 10.79 10.27 10.33 94,223 -0.56(-5.16%)
Jul 06, 2020 10.76 11.04 10.64 10.89 95,049 +0.27(+2.53%)
Jul 02, 2020 10.88 11.04 10.56 10.63 141,869 +0.01(+0.09%)
Jul 01, 2020 11.14 11.26 10.62 10.62 140,833 -0.51(-4.58%)
Jun 30, 2020 10.48 11.30 10.47 11.13 245,181 +0.59(+5.56%)
Jun 29, 2020 10.27 10.69 10.18 10.54 143,521 +0.40(+3.98%)
Jun 26, 2020 10.38 10.45 9.944 10.14 400,835 -0.34(-3.21%)
Jun 25, 2020 10.37 10.63 10.14 10.47 161,342 +0.06(+0.55%)
Jun 24, 2020 10.59 10.61 10.09 10.41 113,290 -0.32(-2.95%)
Jun 23, 2020 10.72 10.90 10.51 10.73 133,469 +0.09(+0.81%)
Jun 22, 2020 10.37 10.71 10.28 10.64 112,511 +0.28(+2.69%)
Jun 19, 2020 10.56 10.72 10.21 10.37 266,564 -0.13(-1.24%)
Jun 18, 2020 10.54 10.65 10.42 10.50 114,427 -0.16(-1.49%)
Jun 17, 2020 11.01 11.01 10.59 10.65 90,168 -0.29(-2.63%)
Jun 16, 2020 11.32 11.48 10.90 10.94 180,195 -0.02(-0.18%)
Jun 15, 2020 10.33 11.00 10.26 10.96 107,911 +0.36(+3.40%)
Jun 12, 2020 10.65 10.69 10.29 10.60 122,197 +0.34(+3.32%)
Jun 11, 2020 10.11 10.56 10.05 10.26 152,772 -0.53(-4.90%)
Jun 10, 2020 11.25 11.27 10.65 10.79 150,358 -0.44(-3.94%)
Jun 09, 2020 10.79 11.35 10.52 11.23 144,335 +0.26(+2.36%)
Jun 08, 2020 10.78 11.18 10.78 10.97 146,049 +0.08(+0.71%)
Jun 05, 2020 10.84 11.07 10.66 10.89 170,076 +0.47(+4.52%)
Jun 04, 2020 10.32 10.54 10.24 10.42 105,759 +0.03(+0.28%)
Jun 03, 2020 10.65 10.73 10.35 10.40 169,830 -0.12(-1.19%)
Jun 02, 2020 10.23 10.62 10.21 10.52 93,746 +0.38(+3.79%)
Jun 01, 2020 10.15 10.30 9.953 10.14 154,899 +0.05(+0.48%)
May 29, 2020 9.905 10.10 9.588 10.09 150,404 +0.11(+1.06%)
May 28, 2020 10.44 10.44 9.924 9.982 74,015 -0.31(-2.99%)
May 27, 2020 10.19 10.34 9.848 10.29 98,571 +0.33(+3.28%)
May 26, 2020 10.09 10.27 9.896 9.963 106,761 +0.25(+2.57%)
May 22, 2020 9.732 9.771 9.473 9.713 85,350 -0.01(-0.10%)
May 21, 2020 9.521 9.742 9.425 9.723 121,354 +0.14(+1.50%)
May 20, 2020 9.540 9.732 9.463 9.579 112,523 +0.25(+2.68%)
May 19, 2020 9.425 9.579 9.214 9.329 134,134 -0.10(-1.02%)
May 18, 2020 9.079 9.531 8.602 9.425 180,824 +0.78(+9.00%)
May 15, 2020 8.560 8.800 8.560 8.647 153,318 +0.01(+0.11%)
May 14, 2020 8.176 8.675 7.907 8.637 228,808 +0.26(+3.10%)
May 13, 2020 8.397 8.560 8.320 8.378 183,677 -0.18(-2.13%)
May 12, 2020 9.012 9.607 8.483 8.560 208,788 -1.29(-13.07%)
May 11, 2020 9.406 9.876 9.338 9.848 188,465 +0.25(+2.60%)
May 08, 2020 9.069 9.761 8.888 9.598 132,605 +0.67(+7.53%)
May 07, 2020 9.444 9.492 8.868 8.925 91,449 -0.31(-3.33%)
May 06, 2020 9.511 9.563 9.137 9.233 86,933 -0.25(-2.63%)
May 05, 2020 9.684 9.867 9.425 9.483 122,634 +0.01(+0.10%)
May 04, 2020 10.07 10.07 9.319 9.473 118,769 -0.61(-6.10%)
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.