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

Clarus Corp (NQ: CLAR )

6.815 -0.015 (-0.22%)
Streaming Delayed Price Updated: 2:08 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 (%)
Feb 28, 2019 11.47 11.72 11.46 11.61 82,414 +0.14(+1.25%)
Feb 27, 2019 11.25 11.53 11.18 11.47 81,886 +0.23(+2.04%)
Feb 26, 2019 11.28 11.32 10.93 11.24 142,646 -0.07(-0.59%)
Feb 25, 2019 11.33 11.42 11.30 11.31 132,387 +0.06(+0.51%)
Feb 22, 2019 11.19 11.25 10.92 11.25 73,834 +0.06(+0.51%)
Feb 21, 2019 11.14 11.28 11.09 11.19 73,459 +0.03(+0.26%)
Feb 20, 2019 11.02 11.17 10.87 11.17 98,624 +0.13(+1.21%)
Feb 19, 2019 10.93 11.03 10.89 11.03 173,897 +0.23(+2.12%)
Feb 15, 2019 10.76 10.95 10.60 10.80 250,973 +0.09(+0.80%)
Feb 14, 2019 10.54 10.78 10.53 10.72 101,922 +0.10(+0.90%)
Feb 13, 2019 10.68 10.71 10.58 10.62 197,618 -0.04(-0.36%)
Feb 12, 2019 10.56 10.68 10.56 10.66 194,655 +0.27(+2.57%)
Feb 11, 2019 10.29 10.40 10.17 10.39 95,618 +0.04(+0.37%)
Feb 08, 2019 10.43 10.49 10.26 10.35 85,370 -0.07(-0.64%)
Feb 07, 2019 10.34 10.56 10.23 10.42 63,204 +0.03(+0.28%)
Feb 06, 2019 10.52 10.52 10.25 10.39 332,885 -0.14(-1.36%)
Feb 05, 2019 10.50 10.58 10.48 10.54 128,429 +0.05(+0.45%)
Feb 04, 2019 10.55 10.67 10.43 10.49 108,484 -0.05(-0.45%)
Feb 01, 2019 10.71 10.72 10.52 10.54 149,031 -0.13(-1.25%)
Jan 31, 2019 10.70 11.25 10.65 10.67 366,490 +0.00(+0.00%)
Jan 30, 2019 10.23 10.95 10.23 10.67 843,002 +0.46(+4.48%)
Jan 29, 2019 10.36 10.42 10.13 10.21 133,546 -0.18(-1.74%)
Jan 28, 2019 10.56 10.65 10.33 10.39 108,254 -0.24(-2.29%)
Jan 25, 2019 10.47 10.68 10.43 10.64 144,425 +0.24(+2.29%)
Jan 24, 2019 10.70 10.79 10.30 10.40 270,646 -0.28(-2.58%)
Jan 23, 2019 10.35 10.82 10.28 10.67 141,917 +0.32(+3.13%)
Jan 22, 2019 9.799 10.46 9.713 10.35 511,322 +0.68(+6.98%)
Jan 18, 2019 9.742 9.799 9.647 9.675 71,687 -0.04(-0.39%)
Jan 17, 2019 9.552 9.754 9.552 9.713 58,097 +0.11(+1.19%)
Jan 16, 2019 9.599 9.780 9.542 9.599 35,782 -0.04(-0.39%)
Jan 15, 2019 9.418 9.685 9.285 9.637 65,084 +0.18(+1.91%)
Jan 14, 2019 9.514 9.751 9.285 9.456 78,021 -0.12(-1.29%)
Jan 11, 2019 9.742 9.770 9.466 9.580 80,937 -0.21(-2.14%)
Jan 10, 2019 9.866 9.894 9.604 9.789 51,936 -0.09(-0.87%)
Jan 09, 2019 9.913 10.05 9.770 9.875 62,052 +0.08(+0.78%)
Jan 08, 2019 9.799 9.913 9.523 9.799 114,600 +0.09(+0.88%)
Jan 07, 2019 9.656 9.866 9.618 9.713 131,328 +0.06(+0.59%)
Jan 04, 2019 9.685 9.808 9.542 9.656 88,925 +0.11(+1.20%)
Jan 03, 2019 9.704 9.723 9.476 9.542 72,873 -0.23(-2.34%)
Jan 02, 2019 9.504 9.851 9.476 9.770 118,305 +0.14(+1.48%)
Dec 31, 2018 9.571 9.666 9.323 9.628 228,726 +0.13(+1.40%)
Dec 28, 2018 9.304 9.618 9.276 9.495 120,144 +0.23(+2.46%)
Dec 27, 2018 9.019 9.418 9.019 9.266 129,578 +0.13(+1.46%)
Dec 26, 2018 8.933 9.133 8.781 9.133 107,643 +0.28(+3.11%)
Dec 24, 2018 8.524 9.114 8.453 8.857 101,644 +0.27(+3.10%)
Dec 21, 2018 8.867 8.971 8.315 8.591 284,646 -0.27(-3.01%)
Dec 20, 2018 9.038 9.190 8.724 8.857 129,819 -0.26(-2.82%)
Dec 19, 2018 9.228 9.333 9.019 9.114 88,582 -0.09(-0.93%)
Dec 18, 2018 9.247 9.342 9.104 9.200 86,133 +0.03(+0.31%)
Dec 17, 2018 9.514 9.542 8.971 9.171 135,416 -0.38(-3.98%)
Dec 14, 2018 9.647 9.770 9.466 9.552 89,030 -0.12(-1.28%)
Dec 13, 2018 9.875 10.01 9.571 9.675 69,728 -0.19(-1.93%)
Dec 12, 2018 10.12 10.12 9.837 9.866 57,777 -0.13(-1.33%)
Dec 11, 2018 9.999 10.18 9.867 9.999 48,578 -0.01(-0.10%)
Dec 10, 2018 10.23 10.23 9.571 10.01 131,551 -0.29(-2.77%)
Dec 07, 2018 10.23 10.46 10.23 10.29 66,641 -0.02(-0.18%)
Dec 06, 2018 10.04 10.56 10.04 10.31 135,243 +0.18(+1.78%)
Dec 04, 2018 10.37 10.51 10.05 10.13 84,405 -0.28(-2.65%)
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.