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 (%)
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%)
Jul 02, 2018 7.763 7.857 7.760 7.857 34,034 +0.05(+0.61%)
Jun 29, 2018 7.715 7.810 7.715 7.810 60,969 +0.14(+1.85%)
Jun 28, 2018 7.621 7.763 7.621 7.668 57,768 +0.00(+0.00%)
Jun 27, 2018 7.573 7.905 7.573 7.668 73,651 -0.14(-1.82%)
Jun 26, 2018 7.573 7.905 7.526 7.810 133,367 +0.19(+2.48%)
Jun 25, 2018 7.573 7.715 7.526 7.621 116,547 +0.09(+1.26%)
Jun 22, 2018 7.289 7.715 7.289 7.526 334,306 +0.52(+7.43%)
Jun 21, 2018 7.005 7.100 7.005 7.005 98,888 -0.05(-0.67%)
Jun 20, 2018 7.053 7.100 7.053 7.053 24,402 +0.00(+0.00%)
Jun 19, 2018 7.147 7.147 7.005 7.053 65,607 -0.09(-1.32%)
Jun 18, 2018 7.053 7.147 7.053 7.147 18,847 +0.09(+1.34%)
Jun 15, 2018 7.100 7.053 7.053 95,437 +0.00(+0.00%)
Jun 14, 2018 6.911 7.100 6.911 7.053 93,829 +0.09(+1.36%)
Jun 13, 2018 7.053 7.053 6.958 6.958 44,246 -0.05(-0.68%)
Jun 12, 2018 7.053 7.100 7.005 7.005 46,109 -0.05(-0.67%)
Jun 11, 2018 6.863 7.053 6.863 7.053 62,363 +0.19(+2.76%)
Jun 08, 2018 6.958 7.005 6.863 6.863 85,918 -0.09(-1.36%)
Jun 07, 2018 6.911 6.982 6.910 6.958 138,225 +0.05(+0.69%)
Jun 06, 2018 6.911 6.911 92,217 -0.09(-1.35%)
Jun 05, 2018 7.005 7.029 6.958 7.005 68,961 +0.05(+0.68%)
Jun 04, 2018 7.053 7.099 6.958 6.958 73,089 -0.05(-0.68%)
Jun 01, 2018 6.958 7.053 6.958 7.005 49,028 +0.05(+0.68%)
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%)
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.