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

Clarus Corp (NQ: CLAR )

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2018 6.343 6.343 6.153 6.248 35,485 -0.14(-2.22%)
Mar 29, 2018 6.390 6.390 6.390 0 +0.19(+3.05%)
Mar 28, 2018 6.153 6.201 6.106 6.201 48,577 +0.05(+0.77%)
Mar 27, 2018 6.201 6.248 6.153 6.153 88,099 -0.09(-1.52%)
Mar 26, 2018 6.248 6.248 6.011 6.248 133,422 +0.00(+0.00%)
Mar 23, 2018 6.437 6.485 6.201 6.248 135,192 -0.19(-2.94%)
Mar 22, 2018 6.437 6.485 6.390 6.437 120,503 -0.05(-0.73%)
Mar 21, 2018 6.437 6.579 6.390 6.485 94,624 +0.09(+1.48%)
Mar 20, 2018 6.485 6.532 6.343 6.390 78,370 -0.09(-1.46%)
Mar 19, 2018 6.579 6.627 6.343 6.485 94,202 -0.05(-0.72%)
Mar 16, 2018 6.674 6.745 6.485 6.532 206,285 -0.19(-2.82%)
Mar 15, 2018 6.627 6.769 6.579 6.721 111,625 +0.14(+2.16%)
Mar 14, 2018 6.721 6.721 6.437 6.579 60,982 -0.09(-1.42%)
Mar 13, 2018 7.242 7.242 6.674 6.674 143,681 +0.14(+2.17%)
Mar 12, 2018 6.485 6.624 6.390 6.532 84,113 +0.09(+1.47%)
Mar 09, 2018 6.579 6.579 6.437 6.437 46,160 -0.05(-0.73%)
Mar 08, 2018 6.627 6.627 6.437 6.485 113,929 +0.00(+0.00%)
Mar 07, 2018 6.485 6.532 6.390 6.485 109,134 +0.00(+0.00%)
Mar 06, 2018 6.390 6.579 6.305 6.485 140,391 +0.09(+1.48%)
Mar 05, 2018 6.343 6.437 6.343 6.390 24,398 +0.00(+0.00%)
Mar 02, 2018 6.343 6.532 6.295 6.390 44,059 +0.05(+0.75%)
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.