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

Clarus Corp (NQ: CLAR )

6.840 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2018 9.571 9.666 9.323 9.628 228,726 +0.13(+1.40%)
Dec 28, 2018 9.304 9.618 9.276 9.495 120,144 +0.23(+2.46%)
Dec 27, 2018 9.019 9.418 9.019 9.266 129,578 +0.13(+1.46%)
Dec 26, 2018 8.933 9.133 8.781 9.133 107,643 +0.28(+3.11%)
Dec 24, 2018 8.524 9.114 8.453 8.857 101,644 +0.27(+3.10%)
Dec 21, 2018 8.867 8.971 8.315 8.591 284,646 -0.27(-3.01%)
Dec 20, 2018 9.038 9.190 8.724 8.857 129,819 -0.26(-2.82%)
Dec 19, 2018 9.228 9.333 9.019 9.114 88,582 -0.09(-0.93%)
Dec 18, 2018 9.247 9.342 9.104 9.200 86,133 +0.03(+0.31%)
Dec 17, 2018 9.514 9.542 8.971 9.171 135,416 -0.38(-3.98%)
Dec 14, 2018 9.647 9.770 9.466 9.552 89,030 -0.12(-1.28%)
Dec 13, 2018 9.875 10.01 9.571 9.675 69,728 -0.19(-1.93%)
Dec 12, 2018 10.12 10.12 9.837 9.866 57,777 -0.13(-1.33%)
Dec 11, 2018 9.999 10.18 9.867 9.999 48,578 -0.01(-0.10%)
Dec 10, 2018 10.23 10.23 9.571 10.01 131,551 -0.29(-2.77%)
Dec 07, 2018 10.23 10.46 10.23 10.29 66,641 -0.02(-0.18%)
Dec 06, 2018 10.04 10.56 10.04 10.31 135,243 +0.18(+1.78%)
Dec 04, 2018 10.37 10.51 10.05 10.13 84,405 -0.28(-2.65%)
Dec 03, 2018 10.85 11.08 10.30 10.41 112,815 -0.36(-3.36%)
Nov 30, 2018 10.93 10.94 10.56 10.77 169,862 -0.20(-1.82%)
Nov 29, 2018 10.57 11.35 10.14 10.97 404,352 +0.34(+3.22%)
Nov 28, 2018 9.875 10.68 9.856 10.63 113,354 +0.67(+6.69%)
Nov 27, 2018 10.27 10.35 9.894 9.961 68,045 -0.40(-3.86%)
Nov 26, 2018 10.43 10.66 10.34 10.36 47,910 -0.08(-0.73%)
Nov 23, 2018 10.39 10.59 10.26 10.44 22,284 -0.07(-0.63%)
Nov 21, 2018 10.50 10.50 10.50 0 +0.13(+1.28%)
Nov 20, 2018 10.48 10.55 10.07 10.37 120,399 -0.30(-2.85%)
Nov 19, 2018 11.08 11.08 10.63 10.67 103,601 -0.43(-3.86%)
Nov 16, 2018 10.74 11.14 10.46 11.10 138,329 +0.29(+2.64%)
Nov 15, 2018 10.81 10.87 10.42 10.82 62,212 -0.03(-0.26%)
Nov 14, 2018 11.12 11.15 10.78 10.85 107,462 -0.18(-1.64%)
Nov 13, 2018 10.94 11.12 10.93 11.03 123,848 +0.13(+1.22%)
Nov 12, 2018 10.95 11.13 10.85 10.89 169,618 -0.04(-0.35%)
Nov 09, 2018 11.12 11.15 10.70 10.93 260,575 -0.20(-1.80%)
Nov 08, 2018 10.81 11.17 10.81 11.13 119,072 +0.22(+2.01%)
Nov 07, 2018 10.70 11.12 10.70 10.91 163,600 +0.29(+2.69%)
Nov 06, 2018 10.46 10.66 10.06 10.63 254,650 +0.92(+9.51%)
Nov 05, 2018 9.675 9.808 9.533 9.704 84,123 -0.01(-0.10%)
Nov 02, 2018 9.866 9.961 9.628 9.713 51,820 -0.12(-1.26%)
Nov 01, 2018 9.342 9.894 9.342 9.837 95,827 +0.54(+5.78%)
Oct 31, 2018 9.024 9.356 8.901 9.300 119,336 +0.29(+3.27%)
Oct 30, 2018 8.711 9.157 8.512 9.005 48,521 +0.24(+2.71%)
Oct 29, 2018 9.195 9.423 8.673 8.768 92,779 -0.39(-4.25%)
Oct 26, 2018 9.404 9.451 9.005 9.157 106,014 -0.37(-3.88%)
Oct 25, 2018 9.413 9.556 8.769 9.527 158,007 +0.19(+2.03%)
Oct 24, 2018 9.613 9.717 9.328 9.337 282,486 -0.26(-2.67%)
Oct 23, 2018 9.556 9.727 9.451 9.594 72,693 -0.05(-0.49%)
Oct 22, 2018 9.584 10.44 9.450 9.641 111,441 +0.11(+1.20%)
Oct 19, 2018 9.755 9.897 9.480 9.527 53,534 -0.23(-2.33%)
Oct 18, 2018 9.745 9.897 9.607 9.755 222,729 -0.02(-0.19%)
Oct 17, 2018 9.840 9.869 9.680 9.774 241,216 -0.10(-1.06%)
Oct 16, 2018 9.793 9.893 9.698 9.878 76,149 +0.05(+0.48%)
Oct 15, 2018 9.727 9.883 9.651 9.831 95,560 -0.01(-0.10%)
Oct 12, 2018 9.698 9.869 9.442 9.840 99,691 +0.16(+1.67%)
Oct 11, 2018 9.897 9.964 9.670 9.679 64,804 -0.26(-2.58%)
Oct 10, 2018 10.18 10.31 9.770 9.935 55,606 -0.27(-2.60%)
Oct 09, 2018 10.24 10.37 10.02 10.20 57,976 -0.05(-0.46%)
Oct 08, 2018 10.19 10.37 9.947 10.25 116,586 +0.05(+0.46%)
Oct 05, 2018 10.38 10.40 9.964 10.20 81,881 -0.17(-1.60%)
Oct 04, 2018 10.76 10.85 10.30 10.37 150,260 -0.37(-3.40%)
Oct 03, 2018 10.65 10.85 10.51 10.73 254,424 +0.08(+0.71%)
Oct 02, 2018 10.84 10.91 10.64 10.66 211,830 -0.10(-0.97%)
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.