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

Clarus Corp (NQ: CLAR )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2017 7.337 7.384 7.100 7.289 90,443 +0.00(+0.00%)
Nov 30, 2017 7.289 7.431 7.195 7.289 86,336 +0.00(+0.00%)
Nov 29, 2017 7.384 7.414 7.384 7.289 43,914 -0.09(-1.28%)
Nov 28, 2017 7.289 7.431 7.195 7.384 32,027 +0.05(+0.65%)
Nov 27, 2017 7.289 7.384 7.147 7.337 73,751 +0.05(+0.65%)
Nov 24, 2017 7.289 7.289 7.147 7.289 13,716 +0.05(+0.65%)
Nov 22, 2017 7.384 7.384 7.242 7.242 53,282 -0.14(-1.92%)
Nov 21, 2017 7.147 7.384 7.147 7.384 101,132 +0.19(+2.63%)
Nov 20, 2017 7.147 7.195 7.005 7.195 70,992 +0.02(+0.33%)
Nov 17, 2017 6.911 7.195 6.911 7.171 175,448 +0.17(+2.36%)
Nov 16, 2017 6.958 7.053 6.816 7.005 62,451 +0.09(+1.37%)
Nov 15, 2017 6.816 7.053 6.627 6.911 64,754 +0.00(+0.00%)
Nov 14, 2017 6.911 6.911 6.769 6.911 54,809 +0.05(+0.69%)
Nov 13, 2017 6.863 6.911 6.674 6.863 60,297 -0.09(-1.36%)
Nov 10, 2017 6.674 6.982 6.627 6.958 57,410 +0.24(+3.52%)
Nov 09, 2017 6.769 6.816 6.579 6.721 28,067 -0.14(-2.07%)
Nov 08, 2017 6.816 6.911 6.390 6.863 70,074 +0.00(+0.00%)
Nov 07, 2017 7.384 7.384 6.863 6.863 152,188 +0.14(+2.11%)
Nov 06, 2017 6.627 6.721 6.485 6.721 63,271 +0.05(+0.71%)
Nov 03, 2017 6.816 6.863 6.627 6.674 82,420 -0.05(-0.70%)
Nov 02, 2017 6.721 6.769 6.579 6.721 35,436 +0.00(+0.00%)
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.