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, 2017 6.841 7.031 6.698 6.936 80,525 +0.05(+0.69%)
Oct 30, 2017 6.936 6.936 6.717 6.888 58,620 -0.19(-2.68%)
Oct 27, 2017 6.936 7.126 6.746 7.079 44,020 +0.19(+2.76%)
Oct 26, 2017 6.936 6.936 6.841 6.888 14,950 -0.05(-0.68%)
Oct 25, 2017 6.936 7.007 6.841 6.936 59,568 +0.00(+0.00%)
Oct 24, 2017 6.841 6.948 6.603 6.936 64,481 +0.14(+2.10%)
Oct 23, 2017 6.936 6.984 6.746 6.793 46,271 -0.19(-2.72%)
Oct 20, 2017 7.079 7.079 6.888 6.984 40,020 -0.05(-0.68%)
Oct 19, 2017 6.888 7.079 6.793 7.031 44,509 +0.05(+0.68%)
Oct 18, 2017 7.079 7.079 6.888 6.984 25,496 -0.05(-0.68%)
Oct 17, 2017 7.126 7.126 6.888 7.031 71,721 +0.00(+0.00%)
Oct 16, 2017 7.126 7.126 6.888 7.031 33,399 +0.00(+0.00%)
Oct 13, 2017 7.079 7.079 6.984 7.031 12,725 -0.05(-0.67%)
Oct 12, 2017 7.221 7.221 7.018 7.079 40,572 -0.05(-0.67%)
Oct 11, 2017 7.221 7.221 7.079 7.126 63,755 -0.10(-1.32%)
Oct 10, 2017 7.031 7.221 7.031 7.221 35,273 +0.14(+2.01%)
Oct 09, 2017 7.031 7.126 6.984 7.079 30,278 +0.00(+0.00%)
Oct 06, 2017 7.197 7.197 6.841 7.079 103,995 -0.19(-2.61%)
Oct 05, 2017 7.174 7.269 7.079 7.269 28,454 +0.14(+2.00%)
Oct 04, 2017 7.174 7.269 7.079 7.126 30,890 +0.00(+0.00%)
Oct 03, 2017 7.411 7.411 7.079 7.126 102,261 -0.24(-3.23%)
Oct 02, 2017 7.364 7.554 7.174 7.364 151,654 +0.24(+3.33%)
Sep 29, 2017 7.316 7.364 6.936 7.126 199,699 -0.14(-1.96%)
Sep 28, 2017 7.269 7.364 7.126 7.269 139,109 -0.10(-1.29%)
Sep 27, 2017 6.936 7.411 6.865 7.364 106,293 +0.50(+7.27%)
Sep 26, 2017 6.508 6.888 6.508 6.865 99,136 +0.31(+4.71%)
Sep 25, 2017 6.651 6.793 6.461 6.556 467,417 -0.14(-2.13%)
Sep 22, 2017 6.698 6.746 6.651 6.698 24,393 -0.05(-0.70%)
Sep 21, 2017 6.603 6.746 6.508 6.746 36,620 +0.10(+1.43%)
Sep 20, 2017 6.841 6.841 6.603 6.651 75,154 -0.10(-1.41%)
Sep 19, 2017 6.746 6.841 6.651 6.746 109,797 -0.05(-0.70%)
Sep 18, 2017 6.841 6.841 6.603 6.793 72,700 -0.05(-0.69%)
Sep 15, 2017 6.888 6.888 6.698 6.841 172,633 +0.00(+0.00%)
Sep 14, 2017 6.746 6.888 6.746 6.841 43,064 +0.00(+0.00%)
Sep 13, 2017 6.746 6.888 6.746 6.841 60,633 +0.00(+0.00%)
Sep 12, 2017 6.746 6.936 6.651 6.841 56,273 +0.05(+0.70%)
Sep 11, 2017 6.841 6.936 6.698 6.793 62,187 +0.00(+0.00%)
Sep 08, 2017 6.746 6.841 6.651 6.793 48,990 +0.05(+0.70%)
Sep 07, 2017 6.793 6.984 6.698 6.746 40,223 -0.10(-1.39%)
Sep 06, 2017 6.936 6.936 6.746 6.841 49,555 +0.00(+0.00%)
Sep 05, 2017 6.984 7.221 6.841 6.841 104,366 -0.05(-0.69%)
Sep 01, 2017 6.888 6.936 6.793 6.888 65,531 +0.00(+0.00%)
Aug 31, 2017 7.126 7.126 6.888 6.888 70,416 -0.19(-2.68%)
Aug 30, 2017 6.984 7.126 6.984 7.079 63,770 +0.05(+0.68%)
Aug 29, 2017 7.126 7.221 6.984 7.031 120,097 -0.10(-1.33%)
Aug 28, 2017 6.746 7.174 6.698 7.126 105,063 +0.33(+4.90%)
Aug 25, 2017 6.508 6.936 6.366 6.793 133,887 +0.48(+7.52%)
Aug 24, 2017 5.891 6.366 5.891 6.318 161,551 +0.43(+7.26%)
Aug 23, 2017 5.938 6.176 5.843 5.891 145,042 -0.14(-2.36%)
Aug 22, 2017 5.891 6.223 5.796 6.033 201,235 +0.19(+3.25%)
Aug 21, 2017 5.938 5.986 5.701 5.843 62,586 -0.19(-3.15%)
Aug 18, 2017 5.273 6.128 4.941 6.033 28,888 -0.10(-1.55%)
Aug 17, 2017 6.413 6.508 6.081 6.128 61,910 -0.14(-2.27%)
Aug 16, 2017 6.318 6.366 6.223 6.271 36,159 -0.05(-0.75%)
Aug 15, 2017 6.556 6.603 6.318 6.318 48,317 -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.