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

Clarus Corp (NQ: CLAR )

6.830 +0.060 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Mar 01, 2018 6.295 6.437 6.248 6.343 41,665 +0.00(+0.00%)
Feb 28, 2018 6.485 6.532 6.295 6.343 144,453 -0.14(-2.19%)
Feb 27, 2018 6.532 6.674 6.437 6.485 38,820 +0.00(+0.00%)
Feb 26, 2018 6.721 6.816 6.437 6.485 90,147 -0.33(-4.86%)
Feb 23, 2018 7.147 7.147 6.721 6.816 65,548 -0.31(-4.32%)
Feb 22, 2018 7.337 7.337 7.005 7.124 58,965 -0.26(-3.53%)
Feb 21, 2018 7.242 7.384 7.100 7.384 70,560 +0.19(+2.63%)
Feb 20, 2018 7.289 7.337 7.195 7.195 30,667 -0.19(-2.56%)
Feb 16, 2018 7.384 7.384 7.384 0 +0.19(+2.63%)
Feb 15, 2018 7.100 7.195 7.005 7.195 48,582 +0.09(+1.33%)
Feb 14, 2018 7.005 7.100 6.790 7.100 43,752 +0.05(+0.67%)
Feb 13, 2018 7.005 7.100 6.960 7.053 42,144 +0.00(+0.00%)
Feb 12, 2018 7.005 7.100 6.958 7.053 39,658 +0.05(+0.68%)
Feb 09, 2018 6.958 7.195 6.863 7.005 237,380 +0.09(+1.37%)
Feb 08, 2018 6.911 7.053 6.863 6.911 48,026 -0.09(-1.35%)
Feb 07, 2018 6.674 7.100 6.674 7.005 110,529 +0.28(+4.23%)
Feb 06, 2018 6.579 6.887 6.485 6.721 188,613 -0.05(-0.70%)
Feb 05, 2018 6.958 7.005 6.911 6.769 108,755 -0.14(-2.05%)
Feb 02, 2018 6.958 7.005 6.863 6.911 36,347 -0.14(-2.01%)
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.