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 (%)
Dec 29, 2017 7.431 7.431 7.431 0 -0.05(-0.63%)
Dec 28, 2017 7.526 7.573 7.384 7.479 76,947 -0.05(-0.63%)
Dec 27, 2017 7.573 7.573 7.479 7.526 88,872 -0.05(-0.62%)
Dec 26, 2017 7.431 7.573 7.431 7.573 29,467 +0.24(+3.23%)
Dec 22, 2017 7.573 7.573 7.337 7.337 54,659 -0.24(-3.12%)
Dec 21, 2017 7.479 7.573 7.431 7.573 72,373 +0.14(+1.91%)
Dec 20, 2017 7.337 7.479 7.289 7.431 58,473 +0.09(+1.29%)
Dec 19, 2017 7.289 7.384 7.289 7.337 59,389 +0.05(+0.65%)
Dec 18, 2017 7.384 7.384 7.218 7.289 67,525 -0.05(-0.65%)
Dec 15, 2017 7.289 7.337 7.195 7.337 168,083 +0.09(+1.31%)
Dec 14, 2017 7.337 7.431 7.100 7.242 74,376 -0.14(-1.92%)
Dec 13, 2017 7.289 7.384 7.289 7.384 34,884 +0.05(+0.65%)
Dec 12, 2017 7.384 7.479 7.289 7.337 49,357 +0.00(+0.00%)
Dec 11, 2017 7.289 7.384 7.242 7.337 51,496 +0.00(+0.00%)
Dec 08, 2017 7.289 7.384 7.289 7.337 51,108 +0.05(+0.65%)
Dec 07, 2017 7.337 7.384 7.242 7.289 99,922 +0.00(+0.00%)
Dec 06, 2017 7.337 7.431 7.147 7.289 70,199 -0.05(-0.65%)
Dec 05, 2017 7.384 7.408 7.242 7.337 69,603 +0.00(+0.00%)
Dec 04, 2017 7.431 7.479 7.431 7.337 58,711 +0.05(+0.65%)
Dec 01, 2017 7.337 7.384 7.100 7.289 90,443 +0.00(+0.00%)
Nov 30, 2017 7.289 7.431 7.195 7.289 86,336 +0.00(+0.00%)
Nov 29, 2017 7.384 7.414 7.384 7.289 43,914 -0.09(-1.28%)
Nov 28, 2017 7.289 7.431 7.195 7.384 32,027 +0.05(+0.65%)
Nov 27, 2017 7.289 7.384 7.147 7.337 73,751 +0.05(+0.65%)
Nov 24, 2017 7.289 7.289 7.147 7.289 13,716 +0.05(+0.65%)
Nov 22, 2017 7.384 7.384 7.242 7.242 53,282 -0.14(-1.92%)
Nov 21, 2017 7.147 7.384 7.147 7.384 101,132 +0.19(+2.63%)
Nov 20, 2017 7.147 7.195 7.005 7.195 70,992 +0.02(+0.33%)
Nov 17, 2017 6.911 7.195 6.911 7.171 175,448 +0.17(+2.36%)
Nov 16, 2017 6.958 7.053 6.816 7.005 62,451 +0.09(+1.37%)
Nov 15, 2017 6.816 7.053 6.627 6.911 64,754 +0.00(+0.00%)
Nov 14, 2017 6.911 6.911 6.769 6.911 54,809 +0.05(+0.69%)
Nov 13, 2017 6.863 6.911 6.674 6.863 60,297 -0.09(-1.36%)
Nov 10, 2017 6.674 6.982 6.627 6.958 57,410 +0.24(+3.52%)
Nov 09, 2017 6.769 6.816 6.579 6.721 28,067 -0.14(-2.07%)
Nov 08, 2017 6.816 6.911 6.390 6.863 70,074 +0.00(+0.00%)
Nov 07, 2017 7.384 7.384 6.863 6.863 152,188 +0.14(+2.11%)
Nov 06, 2017 6.627 6.721 6.485 6.721 63,271 +0.05(+0.71%)
Nov 03, 2017 6.816 6.863 6.627 6.674 82,420 -0.05(-0.70%)
Nov 02, 2017 6.721 6.769 6.579 6.721 35,436 +0.00(+0.00%)
Nov 01, 2017 6.911 6.911 6.721 6.721 17,098 -0.19(-2.74%)
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%)
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.