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 (%)
Sep 28, 2018 10.39 10.68 10.39 10.49 144,794 +0.14(+1.38%)
Sep 27, 2018 10.39 10.49 10.30 10.34 99,469 +0.00(+0.00%)
Sep 26, 2018 10.15 10.49 9.916 10.34 132,869 +0.19(+1.87%)
Sep 25, 2018 9.916 10.15 9.821 10.15 63,526 +0.28(+2.88%)
Sep 24, 2018 10.25 10.44 9.821 9.869 89,890 -0.36(-3.48%)
Sep 21, 2018 9.916 10.39 9.489 10.22 197,591 +0.31(+3.11%)
Sep 20, 2018 9.916 9.916 9.347 9.916 95,981 +0.05(+0.48%)
Sep 19, 2018 10.25 10.30 9.727 9.869 148,858 -0.33(-3.26%)
Sep 18, 2018 10.53 10.53 10.11 10.20 118,620 -0.33(-3.15%)
Sep 17, 2018 10.68 10.72 10.49 10.53 71,887 -0.05(-0.45%)
Sep 14, 2018 10.63 10.63 10.39 10.58 126,036 +0.07(+0.68%)
Sep 13, 2018 10.53 10.63 10.44 10.51 151,294 +0.07(+0.68%)
Sep 12, 2018 10.39 10.49 10.32 10.44 208,214 +0.12(+1.15%)
Sep 11, 2018 10.20 10.34 10.11 10.32 154,902 +0.17(+1.64%)
Sep 10, 2018 10.06 10.15 10.01 10.15 97,394 +0.14(+1.42%)
Sep 07, 2018 9.916 10.11 9.821 10.01 115,814 +0.05(+0.48%)
Sep 06, 2018 9.584 9.964 9.584 9.964 95,581 +0.33(+3.45%)
Sep 05, 2018 9.632 9.679 9.164 9.632 160,168 -0.05(-0.49%)
Sep 04, 2018 9.821 9.964 9.632 9.679 158,085 -0.14(-1.45%)
Aug 31, 2018 9.821 9.821 9.821 0 +0.09(+0.98%)
Aug 30, 2018 9.584 9.727 9.489 9.727 116,283 +0.14(+1.49%)
Aug 29, 2018 9.727 9.727 9.489 9.584 121,243 -0.19(-1.94%)
Aug 28, 2018 9.679 9.912 9.652 9.774 79,486 +0.09(+0.98%)
Aug 27, 2018 9.916 9.940 9.537 9.679 223,422 -0.19(-1.92%)
Aug 24, 2018 10.01 10.01 9.632 9.869 122,348 -0.19(-1.89%)
Aug 23, 2018 10.01 10.06 9.774 10.06 49,690 +0.05(+0.47%)
Aug 22, 2018 9.916 10.06 9.703 10.01 75,463 +0.09(+0.96%)
Aug 21, 2018 9.869 10.15 9.632 9.916 183,785 -0.05(-0.48%)
Aug 20, 2018 10.39 10.44 9.850 9.964 216,704 -0.33(-3.23%)
Aug 17, 2018 10.06 10.39 9.916 10.30 316,989 +0.40(+4.08%)
Aug 16, 2018 9.845 10.08 9.796 9.893 267,810 +0.09(+0.97%)
Aug 15, 2018 9.703 9.845 9.467 9.798 144,843 +0.24(+2.48%)
Aug 14, 2018 9.230 9.751 9.089 9.561 287,252 +0.33(+3.59%)
Aug 13, 2018 9.135 9.230 9.135 9.230 81,769 +0.14(+1.56%)
Aug 10, 2018 8.993 9.135 8.851 9.088 87,888 +0.09(+1.05%)
Aug 09, 2018 8.946 9.041 8.851 8.993 88,712 +0.05(+0.53%)
Aug 08, 2018 8.899 8.993 8.804 8.946 91,204 +0.05(+0.53%)
Aug 07, 2018 9.467 9.514 8.709 8.899 276,201 +0.19(+2.17%)
Aug 06, 2018 8.662 8.993 8.589 8.709 454,927 +0.00(+0.00%)
Aug 03, 2018 8.567 8.851 8.473 8.709 139,649 +0.19(+2.22%)
Aug 02, 2018 8.331 8.615 8.331 8.520 74,496 +0.19(+2.27%)
Aug 01, 2018 8.567 8.567 8.331 8.331 44,613 -0.19(-2.22%)
Jul 31, 2018 8.141 8.615 8.141 8.520 116,901 +0.43(+5.26%)
Jul 30, 2018 7.999 8.141 7.999 8.094 36,303 +0.09(+1.18%)
Jul 27, 2018 8.236 8.283 7.976 7.999 64,225 -0.14(-1.74%)
Jul 26, 2018 8.378 8.378 8.047 8.141 84,920 -0.19(-2.27%)
Jul 25, 2018 8.094 8.378 8.047 8.331 67,072 +0.28(+3.53%)
Jul 24, 2018 7.999 8.331 7.999 8.047 106,214 +0.09(+1.19%)
Jul 23, 2018 7.573 7.952 7.573 7.952 51,000 +0.33(+4.35%)
Jul 20, 2018 7.526 7.668 7.526 7.621 59,201 +0.09(+1.26%)
Jul 19, 2018 7.621 7.668 7.526 7.526 29,730 -0.05(-0.62%)
Jul 18, 2018 7.715 7.715 7.431 7.573 52,841 -0.09(-1.23%)
Jul 17, 2018 7.763 7.763 7.621 7.668 43,564 -0.05(-0.61%)
Jul 16, 2018 7.857 7.952 7.668 7.715 21,617 -0.19(-2.40%)
Jul 13, 2018 7.905 7.952 7.857 7.905 45,300 +0.00(+0.00%)
Jul 12, 2018 7.952 7.952 7.897 7.905 31,331 +0.00(+0.00%)
Jul 11, 2018 7.952 7.952 7.905 7.905 24,829 +0.00(+0.00%)
Jul 10, 2018 7.905 7.998 7.905 7.905 30,547 +0.00(+0.00%)
Jul 09, 2018 7.952 7.999 7.810 7.905 36,497 +0.00(+0.00%)
Jul 06, 2018 7.905 8.000 7.810 7.905 58,100 +0.05(+0.60%)
Jul 05, 2018 7.810 7.905 7.715 7.857 63,554 +0.05(+0.61%)
Jul 03, 2018 7.810 7.810 7.810 0 -0.05(-0.60%)
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.