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 29, 2017 7.459 7.459 7.459 0 -0.05(-0.63%)
Dec 28, 2017 7.554 7.601 7.411 7.506 76,665 -0.05(-0.63%)
Dec 27, 2017 7.601 7.601 7.506 7.554 88,547 -0.05(-0.63%)
Dec 26, 2017 7.459 7.601 7.459 7.601 29,360 +0.24(+3.23%)
Dec 22, 2017 7.601 7.601 7.364 7.364 54,459 -0.24(-3.13%)
Dec 21, 2017 7.506 7.601 7.459 7.601 72,108 +0.14(+1.91%)
Dec 20, 2017 7.364 7.506 7.316 7.459 58,259 +0.10(+1.29%)
Dec 19, 2017 7.316 7.411 7.316 7.364 59,172 +0.05(+0.65%)
Dec 18, 2017 7.411 7.411 7.245 7.316 67,278 -0.05(-0.65%)
Dec 15, 2017 7.316 7.364 7.221 7.364 167,468 +0.10(+1.31%)
Dec 14, 2017 7.364 7.459 7.126 7.269 74,104 -0.14(-1.92%)
Dec 13, 2017 7.316 7.411 7.316 7.411 34,757 +0.05(+0.65%)
Dec 12, 2017 7.411 7.506 7.316 7.364 49,177 +0.00(+0.00%)
Dec 11, 2017 7.316 7.411 7.269 7.364 51,308 +0.00(+0.00%)
Dec 08, 2017 7.316 7.411 7.316 7.364 50,921 +0.05(+0.65%)
Dec 07, 2017 7.364 7.411 7.269 7.316 99,556 +0.00(+0.00%)
Dec 06, 2017 7.364 7.459 7.174 7.316 69,942 -0.05(-0.65%)
Dec 05, 2017 7.411 7.435 7.269 7.364 69,349 +0.00(+0.00%)
Dec 04, 2017 7.459 7.506 7.459 7.364 58,496 +0.05(+0.65%)
Dec 01, 2017 7.364 7.411 7.126 7.316 90,112 +0.00(+0.00%)
Nov 30, 2017 7.316 7.459 7.221 7.316 86,020 +0.00(+0.00%)
Nov 29, 2017 7.411 7.441 7.411 7.316 43,753 -0.10(-1.28%)
Nov 28, 2017 7.316 7.459 7.221 7.411 31,910 +0.05(+0.65%)
Nov 27, 2017 7.316 7.411 7.174 7.364 73,481 +0.05(+0.65%)
Nov 24, 2017 7.316 7.316 7.174 7.316 13,666 +0.05(+0.65%)
Nov 22, 2017 7.411 7.411 7.269 7.269 53,087 -0.14(-1.92%)
Nov 21, 2017 7.174 7.411 7.174 7.411 100,762 +0.19(+2.63%)
Nov 20, 2017 7.174 7.221 7.031 7.221 70,733 +0.02(+0.33%)
Nov 17, 2017 6.936 7.221 6.936 7.197 174,806 +0.17(+2.36%)
Nov 16, 2017 6.984 7.079 6.841 7.031 62,222 +0.10(+1.37%)
Nov 15, 2017 6.841 7.079 6.651 6.936 64,517 +0.00(+0.00%)
Nov 14, 2017 6.936 6.936 6.793 6.936 54,609 +0.05(+0.69%)
Nov 13, 2017 6.888 6.936 6.698 6.888 60,076 -0.10(-1.36%)
Nov 10, 2017 6.698 7.007 6.651 6.984 57,200 +0.24(+3.52%)
Nov 09, 2017 6.793 6.841 6.603 6.746 27,964 -0.14(-2.07%)
Nov 08, 2017 6.841 6.936 6.413 6.888 69,818 +0.00(+0.00%)
Nov 07, 2017 7.411 7.411 6.888 6.888 151,630 +0.14(+2.11%)
Nov 06, 2017 6.651 6.746 6.508 6.746 63,039 +0.05(+0.71%)
Nov 03, 2017 6.841 6.888 6.651 6.698 82,118 -0.05(-0.70%)
Nov 02, 2017 6.746 6.793 6.603 6.746 35,306 +0.00(+0.00%)
Nov 01, 2017 6.936 6.936 6.746 6.746 17,035 -0.19(-2.74%)
Oct 31, 2017 6.841 7.031 6.698 6.936 80,525 +0.05(+0.69%)
Oct 30, 2017 6.936 6.936 6.717 6.888 58,620 -0.19(-2.68%)
Oct 27, 2017 6.936 7.126 6.746 7.079 44,020 +0.19(+2.76%)
Oct 26, 2017 6.936 6.936 6.841 6.888 14,950 -0.05(-0.68%)
Oct 25, 2017 6.936 7.007 6.841 6.936 59,568 +0.00(+0.00%)
Oct 24, 2017 6.841 6.948 6.603 6.936 64,481 +0.14(+2.10%)
Oct 23, 2017 6.936 6.984 6.746 6.793 46,271 -0.19(-2.72%)
Oct 20, 2017 7.079 7.079 6.888 6.984 40,020 -0.05(-0.68%)
Oct 19, 2017 6.888 7.079 6.793 7.031 44,509 +0.05(+0.68%)
Oct 18, 2017 7.079 7.079 6.888 6.984 25,496 -0.05(-0.68%)
Oct 17, 2017 7.126 7.126 6.888 7.031 71,721 +0.00(+0.00%)
Oct 16, 2017 7.126 7.126 6.888 7.031 33,399 +0.00(+0.00%)
Oct 13, 2017 7.079 7.079 6.984 7.031 12,725 -0.05(-0.67%)
Oct 12, 2017 7.221 7.221 7.018 7.079 40,572 -0.05(-0.67%)
Oct 11, 2017 7.221 7.221 7.079 7.126 63,755 -0.10(-1.32%)
Oct 10, 2017 7.031 7.221 7.031 7.221 35,273 +0.14(+2.01%)
Oct 09, 2017 7.031 7.126 6.984 7.079 30,278 +0.00(+0.00%)
Oct 06, 2017 7.197 7.197 6.841 7.079 103,995 -0.19(-2.61%)
Oct 05, 2017 7.174 7.269 7.079 7.269 28,454 +0.14(+2.00%)
Oct 04, 2017 7.174 7.269 7.079 7.126 30,890 +0.00(+0.00%)
Oct 03, 2017 7.411 7.411 7.079 7.126 102,261 -0.24(-3.23%)
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.