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 (%)
Oct 31, 2017 6.816 7.005 6.674 6.911 80,821 +0.05(+0.69%)
Oct 30, 2017 6.911 6.911 6.692 6.863 58,835 -0.19(-2.68%)
Oct 27, 2017 6.911 7.100 6.721 7.053 44,181 +0.19(+2.76%)
Oct 26, 2017 6.911 6.911 6.816 6.863 15,005 -0.05(-0.68%)
Oct 25, 2017 6.911 6.982 6.816 6.911 59,787 +0.00(+0.00%)
Oct 24, 2017 6.816 6.922 6.579 6.911 64,718 +0.14(+2.10%)
Oct 23, 2017 6.911 6.958 6.721 6.769 46,441 -0.19(-2.72%)
Oct 20, 2017 7.053 7.053 6.863 6.958 40,167 -0.05(-0.68%)
Oct 19, 2017 6.863 7.053 6.769 7.005 44,672 +0.05(+0.68%)
Oct 18, 2017 7.053 7.053 6.863 6.958 25,590 -0.05(-0.68%)
Oct 17, 2017 7.100 7.100 6.863 7.005 71,984 +0.00(+0.00%)
Oct 16, 2017 7.100 7.100 6.863 7.005 33,522 +0.00(+0.00%)
Oct 13, 2017 7.053 7.053 6.958 7.005 12,772 -0.05(-0.67%)
Oct 12, 2017 7.195 7.195 6.993 7.053 40,721 -0.05(-0.67%)
Oct 11, 2017 7.195 7.195 7.053 7.100 63,989 -0.09(-1.32%)
Oct 10, 2017 7.005 7.195 7.005 7.195 35,403 +0.14(+2.01%)
Oct 09, 2017 7.005 7.100 6.958 7.053 30,390 +0.00(+0.00%)
Oct 06, 2017 7.171 7.171 6.816 7.053 104,377 -0.19(-2.61%)
Oct 05, 2017 7.147 7.242 7.053 7.242 28,559 +0.14(+2.00%)
Oct 04, 2017 7.147 7.242 7.053 7.100 31,003 +0.00(+0.00%)
Oct 03, 2017 7.384 7.384 7.053 7.100 102,636 -0.24(-3.23%)
Oct 02, 2017 7.337 7.526 7.147 7.337 152,211 +0.24(+3.33%)
Sep 29, 2017 7.289 7.337 6.911 7.100 200,433 -0.14(-1.96%)
Sep 28, 2017 7.242 7.337 7.100 7.242 139,620 -0.09(-1.29%)
Sep 27, 2017 6.911 7.384 6.840 7.337 106,683 +0.50(+7.27%)
Sep 26, 2017 6.485 6.863 6.485 6.840 99,500 +0.31(+4.71%)
Sep 25, 2017 6.627 6.769 6.437 6.532 469,134 -0.14(-2.13%)
Sep 22, 2017 6.674 6.721 6.627 6.674 24,482 -0.05(-0.70%)
Sep 21, 2017 6.579 6.721 6.485 6.721 36,754 +0.09(+1.43%)
Sep 20, 2017 6.816 6.816 6.579 6.627 75,430 -0.09(-1.41%)
Sep 19, 2017 6.721 6.816 6.627 6.721 110,201 -0.05(-0.70%)
Sep 18, 2017 6.816 6.816 6.579 6.769 72,967 -0.05(-0.69%)
Sep 15, 2017 6.863 6.863 6.674 6.816 173,267 +0.00(+0.00%)
Sep 14, 2017 6.721 6.863 6.721 6.816 43,222 +0.00(+0.00%)
Sep 13, 2017 6.721 6.863 6.721 6.816 60,856 +0.00(+0.00%)
Sep 12, 2017 6.721 6.911 6.627 6.816 56,479 +0.05(+0.70%)
Sep 11, 2017 6.816 6.911 6.674 6.769 62,416 +0.00(+0.00%)
Sep 08, 2017 6.721 6.816 6.627 6.769 49,170 +0.05(+0.70%)
Sep 07, 2017 6.769 6.958 6.674 6.721 40,371 -0.09(-1.39%)
Sep 06, 2017 6.911 6.911 6.721 6.816 49,737 +0.00(+0.00%)
Sep 05, 2017 6.958 7.195 6.816 6.816 104,749 -0.05(-0.69%)
Sep 01, 2017 6.863 6.911 6.769 6.863 65,772 +0.00(+0.00%)
Aug 31, 2017 7.100 7.100 6.863 6.863 70,674 -0.19(-2.68%)
Aug 30, 2017 6.958 7.100 6.958 7.053 64,005 +0.05(+0.68%)
Aug 29, 2017 7.100 7.195 6.958 7.005 120,538 -0.09(-1.33%)
Aug 28, 2017 6.721 7.147 6.674 7.100 105,449 +0.33(+4.90%)
Aug 25, 2017 6.485 6.911 6.343 6.769 134,379 +0.47(+7.52%)
Aug 24, 2017 5.869 6.343 5.869 6.295 162,145 +0.43(+7.26%)
Aug 23, 2017 5.917 6.153 5.822 5.869 145,575 -0.14(-2.36%)
Aug 22, 2017 5.869 6.201 5.775 6.011 201,974 +0.19(+3.25%)
Aug 21, 2017 5.917 5.964 5.680 5.822 62,816 -0.19(-3.15%)
Aug 18, 2017 5.254 6.106 4.923 6.011 28,994 -0.09(-1.55%)
Aug 17, 2017 6.390 6.485 6.059 6.106 62,137 -0.14(-2.27%)
Aug 16, 2017 6.295 6.343 6.201 6.248 36,291 -0.05(-0.75%)
Aug 15, 2017 6.532 6.579 6.295 6.295 48,494 -0.14(-2.21%)
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.