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

Clarus Corp (NQ: CLAR )

6.350 +0.020 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2018 9.057 9.391 8.934 9.334 118,899 +0.30(+3.27%)
Oct 30, 2018 8.743 9.191 8.543 9.038 48,343 +0.24(+2.71%)
Oct 29, 2018 9.229 9.457 8.705 8.800 92,439 -0.39(-4.25%)
Oct 26, 2018 9.438 9.486 9.038 9.191 105,626 -0.37(-3.88%)
Oct 25, 2018 9.448 9.591 8.801 9.562 157,429 +0.19(+2.03%)
Oct 24, 2018 9.648 9.753 9.362 9.372 281,452 -0.26(-2.67%)
Oct 23, 2018 9.591 9.762 9.486 9.629 72,427 -0.05(-0.49%)
Oct 22, 2018 9.619 10.48 9.485 9.677 111,033 +0.11(+1.20%)
Oct 19, 2018 9.791 9.934 9.515 9.562 53,338 -0.23(-2.33%)
Oct 18, 2018 9.781 9.934 9.642 9.791 221,913 -0.02(-0.19%)
Oct 17, 2018 9.877 9.905 9.716 9.810 240,333 -0.10(-1.06%)
Oct 16, 2018 9.829 9.929 9.734 9.915 75,870 +0.05(+0.48%)
Oct 15, 2018 9.762 9.919 9.686 9.867 95,210 -0.01(-0.10%)
Oct 12, 2018 9.734 9.905 9.477 9.877 99,326 +0.16(+1.67%)
Oct 11, 2018 9.934 10.00 9.705 9.715 64,567 -0.26(-2.58%)
Oct 10, 2018 10.22 10.34 9.806 9.972 55,403 -0.27(-2.61%)
Oct 09, 2018 10.28 10.41 10.06 10.24 57,764 -0.05(-0.46%)
Oct 08, 2018 10.23 10.41 9.983 10.29 116,159 +0.05(+0.46%)
Oct 05, 2018 10.42 10.44 10.00 10.24 81,582 -0.17(-1.60%)
Oct 04, 2018 10.80 10.89 10.33 10.41 149,710 -0.37(-3.40%)
Oct 03, 2018 10.69 10.89 10.55 10.77 253,493 +0.08(+0.71%)
Oct 02, 2018 10.88 10.95 10.68 10.70 211,055 -0.10(-0.97%)
Oct 01, 2018 11.01 11.43 10.80 10.80 290,903 +0.28(+2.62%)
Sep 28, 2018 10.43 10.71 10.43 10.52 144,264 +0.14(+1.38%)
Sep 27, 2018 10.43 10.52 10.33 10.38 99,104 +0.00(+0.00%)
Sep 26, 2018 10.19 10.52 9.953 10.38 132,383 +0.19(+1.87%)
Sep 25, 2018 9.953 10.19 9.857 10.19 63,293 +0.29(+2.88%)
Sep 24, 2018 10.29 10.48 9.857 9.905 89,561 -0.36(-3.48%)
Sep 21, 2018 9.953 10.43 9.524 10.26 196,868 +0.31(+3.11%)
Sep 20, 2018 9.953 9.953 9.381 9.953 95,630 +0.05(+0.48%)
Sep 19, 2018 10.29 10.33 9.762 9.905 148,313 -0.33(-3.26%)
Sep 18, 2018 10.57 10.57 10.14 10.24 118,185 -0.33(-3.15%)
Sep 17, 2018 10.71 10.76 10.52 10.57 71,624 -0.05(-0.45%)
Sep 14, 2018 10.67 10.67 10.43 10.62 125,575 +0.07(+0.68%)
Sep 13, 2018 10.57 10.67 10.48 10.55 150,741 +0.07(+0.68%)
Sep 12, 2018 10.43 10.52 10.36 10.48 207,452 +0.12(+1.15%)
Sep 11, 2018 10.24 10.38 10.14 10.36 154,335 +0.17(+1.64%)
Sep 10, 2018 10.10 10.19 10.05 10.19 97,037 +0.14(+1.42%)
Sep 07, 2018 9.953 10.14 9.857 10.05 115,390 +0.05(+0.48%)
Sep 06, 2018 9.619 10.00 9.619 10.00 95,231 +0.33(+3.45%)
Sep 05, 2018 9.667 9.715 9.197 9.667 159,581 -0.05(-0.49%)
Sep 04, 2018 9.857 10.00 9.667 9.715 157,507 -0.14(-1.45%)
Aug 31, 2018 9.857 9.857 9.857 0 +0.10(+0.98%)
Aug 30, 2018 9.619 9.762 9.524 9.762 115,858 +0.14(+1.49%)
Aug 29, 2018 9.762 9.762 9.524 9.619 120,799 -0.19(-1.94%)
Aug 28, 2018 9.715 9.948 9.687 9.810 79,195 +0.10(+0.98%)
Aug 27, 2018 9.953 9.977 9.572 9.715 222,604 -0.19(-1.92%)
Aug 24, 2018 10.05 10.05 9.667 9.905 121,900 -0.19(-1.89%)
Aug 23, 2018 10.05 10.10 9.810 10.10 49,508 +0.05(+0.47%)
Aug 22, 2018 9.953 10.10 9.738 10.05 75,186 +0.10(+0.96%)
Aug 21, 2018 9.905 10.19 9.667 9.953 183,112 -0.05(-0.48%)
Aug 20, 2018 10.43 10.48 9.886 10.00 215,911 -0.33(-3.23%)
Aug 17, 2018 10.10 10.43 9.953 10.33 315,828 +0.40(+4.08%)
Aug 16, 2018 9.881 10.12 9.832 9.929 266,830 +0.10(+0.97%)
Aug 15, 2018 9.739 9.881 9.501 9.834 144,313 +0.24(+2.48%)
Aug 14, 2018 9.264 9.786 9.123 9.596 286,201 +0.33(+3.59%)
Aug 13, 2018 9.169 9.264 9.169 9.264 81,470 +0.14(+1.56%)
Aug 10, 2018 9.026 9.169 8.884 9.121 87,566 +0.10(+1.05%)
Aug 09, 2018 8.979 9.074 8.884 9.026 88,387 +0.05(+0.53%)
Aug 08, 2018 8.931 9.026 8.836 8.979 90,870 +0.05(+0.53%)
Aug 07, 2018 9.501 9.549 8.741 8.931 275,190 +0.19(+2.17%)
Aug 06, 2018 8.694 9.026 8.621 8.741 453,262 +0.00(+0.00%)
Aug 03, 2018 8.599 8.884 8.504 8.741 139,138 +0.19(+2.22%)
Aug 02, 2018 8.361 8.646 8.361 8.551 74,224 +0.19(+2.27%)
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.