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

Clarus Corp (NQ: CLAR )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 9.606 9.701 9.358 9.663 227,889 +0.13(+1.40%)
Dec 28, 2018 9.338 9.654 9.310 9.529 119,704 +0.23(+2.46%)
Dec 27, 2018 9.052 9.453 9.052 9.300 129,104 +0.13(+1.46%)
Dec 26, 2018 8.966 9.167 8.813 9.167 107,249 +0.28(+3.11%)
Dec 24, 2018 8.555 9.147 8.484 8.890 101,272 +0.27(+3.10%)
Dec 21, 2018 8.899 9.004 8.345 8.622 283,604 -0.27(-3.01%)
Dec 20, 2018 9.071 9.224 8.756 8.890 129,343 -0.26(-2.82%)
Dec 19, 2018 9.262 9.367 9.052 9.147 88,257 -0.09(-0.93%)
Dec 18, 2018 9.281 9.377 9.138 9.233 85,818 +0.03(+0.31%)
Dec 17, 2018 9.549 9.577 9.004 9.205 134,920 -0.38(-3.98%)
Dec 14, 2018 9.682 9.806 9.501 9.587 88,705 -0.12(-1.28%)
Dec 13, 2018 9.911 10.04 9.606 9.711 69,473 -0.19(-1.93%)
Dec 12, 2018 10.16 10.16 9.873 9.902 57,566 -0.13(-1.33%)
Dec 11, 2018 10.04 10.22 9.903 10.04 48,400 -0.01(-0.09%)
Dec 10, 2018 10.26 10.26 9.606 10.04 131,069 -0.29(-2.77%)
Dec 07, 2018 10.26 10.50 10.26 10.33 66,397 -0.02(-0.18%)
Dec 06, 2018 10.07 10.59 10.07 10.35 134,748 +0.18(+1.78%)
Dec 04, 2018 10.41 10.55 10.08 10.17 84,096 -0.28(-2.65%)
Dec 03, 2018 10.89 11.12 10.34 10.45 112,402 -0.36(-3.36%)
Nov 30, 2018 10.97 10.98 10.60 10.81 169,241 -0.20(-1.82%)
Nov 29, 2018 10.61 11.39 10.18 11.01 402,872 +0.34(+3.22%)
Nov 28, 2018 9.911 10.72 9.892 10.67 112,939 +0.67(+6.69%)
Nov 27, 2018 10.31 10.39 9.930 9.997 67,795 -0.40(-3.86%)
Nov 26, 2018 10.47 10.69 10.38 10.40 47,735 -0.08(-0.73%)
Nov 23, 2018 10.43 10.63 10.29 10.47 22,202 -0.07(-0.63%)
Nov 21, 2018 10.54 10.54 10.54 0 +0.13(+1.28%)
Nov 20, 2018 10.52 10.59 10.10 10.41 119,959 -0.31(-2.85%)
Nov 19, 2018 11.12 11.12 10.67 10.71 103,222 -0.43(-3.86%)
Nov 16, 2018 10.78 11.18 10.49 11.14 137,822 +0.29(+2.64%)
Nov 15, 2018 10.85 10.91 10.46 10.86 61,984 -0.03(-0.26%)
Nov 14, 2018 11.16 11.19 10.82 10.89 107,069 -0.18(-1.64%)
Nov 13, 2018 10.98 11.16 10.97 11.07 123,395 +0.13(+1.22%)
Nov 12, 2018 10.99 11.17 10.89 10.93 168,997 -0.04(-0.35%)
Nov 09, 2018 11.16 11.19 10.74 10.97 259,621 -0.20(-1.79%)
Nov 08, 2018 10.85 11.21 10.85 11.17 118,636 +0.22(+2.01%)
Nov 07, 2018 10.74 11.17 10.74 10.95 163,001 +0.29(+2.69%)
Nov 06, 2018 10.50 10.69 10.09 10.67 253,718 +0.93(+9.51%)
Nov 05, 2018 9.711 9.844 9.568 9.739 83,815 -0.01(-0.10%)
Nov 02, 2018 9.902 9.997 9.663 9.749 51,631 -0.12(-1.26%)
Nov 01, 2018 9.377 9.930 9.377 9.873 95,476 +0.54(+5.78%)
Oct 31, 2018 9.057 9.391 8.934 9.334 118,899 +0.30(+3.27%)
Oct 30, 2018 8.743 9.191 8.543 9.038 48,343 +0.24(+2.71%)
Oct 29, 2018 9.229 9.457 8.705 8.800 92,439 -0.39(-4.25%)
Oct 26, 2018 9.438 9.486 9.038 9.191 105,626 -0.37(-3.88%)
Oct 25, 2018 9.448 9.591 8.801 9.562 157,429 +0.19(+2.03%)
Oct 24, 2018 9.648 9.753 9.362 9.372 281,452 -0.26(-2.67%)
Oct 23, 2018 9.591 9.762 9.486 9.629 72,427 -0.05(-0.49%)
Oct 22, 2018 9.619 10.48 9.485 9.677 111,033 +0.11(+1.20%)
Oct 19, 2018 9.791 9.934 9.515 9.562 53,338 -0.23(-2.33%)
Oct 18, 2018 9.781 9.934 9.642 9.791 221,913 -0.02(-0.19%)
Oct 17, 2018 9.877 9.905 9.716 9.810 240,333 -0.10(-1.06%)
Oct 16, 2018 9.829 9.929 9.734 9.915 75,870 +0.05(+0.48%)
Oct 15, 2018 9.762 9.919 9.686 9.867 95,210 -0.01(-0.10%)
Oct 12, 2018 9.734 9.905 9.477 9.877 99,326 +0.16(+1.67%)
Oct 11, 2018 9.934 10.00 9.705 9.715 64,567 -0.26(-2.58%)
Oct 10, 2018 10.22 10.34 9.806 9.972 55,403 -0.27(-2.61%)
Oct 09, 2018 10.28 10.41 10.06 10.24 57,764 -0.05(-0.46%)
Oct 08, 2018 10.23 10.41 9.983 10.29 116,159 +0.05(+0.46%)
Oct 05, 2018 10.42 10.44 10.00 10.24 81,582 -0.17(-1.60%)
Oct 04, 2018 10.80 10.89 10.33 10.41 149,710 -0.37(-3.40%)
Oct 03, 2018 10.69 10.89 10.55 10.77 253,493 +0.08(+0.71%)
Oct 02, 2018 10.88 10.95 10.68 10.70 211,055 -0.10(-0.97%)
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.