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

Clarus Corp (NQ: CLAR )

6.750 -0.230 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2018 7.005 7.053 6.958 6.958 28,134 -0.09(-1.34%)
May 30, 2018 7.005 7.100 7.005 7.053 34,958 +0.00(+0.00%)
May 29, 2018 7.005 7.053 6.958 7.053 26,889 +0.00(+0.00%)
May 25, 2018 7.053 7.053 7.053 0 -0.09(-1.32%)
May 24, 2018 7.053 7.195 7.005 7.147 88,508 +0.12(+1.68%)
May 23, 2018 7.100 7.100 7.005 7.029 72,229 -0.02(-0.34%)
May 22, 2018 6.958 7.147 6.911 7.053 75,584 +0.05(+0.68%)
May 21, 2018 6.911 7.053 6.911 7.005 33,525 +0.05(+0.68%)
May 18, 2018 7.005 7.005 6.958 6.958 45,317 +0.00(+0.00%)
May 17, 2018 6.958 7.005 6.911 6.958 63,891 +0.09(+1.38%)
May 16, 2018 6.816 6.958 6.811 6.863 85,994 +0.05(+0.69%)
May 15, 2018 6.674 6.816 6.674 6.816 47,089 +0.09(+1.41%)
May 14, 2018 6.721 6.816 6.674 6.721 59,322 +0.00(+0.00%)
May 11, 2018 6.769 6.816 6.674 6.721 52,677 +0.00(+0.00%)
May 10, 2018 6.863 6.863 6.627 6.721 177,652 -0.09(-1.39%)
May 09, 2018 6.769 6.911 6.769 6.816 67,300 +0.05(+0.70%)
May 08, 2018 6.721 6.911 6.674 6.769 199,132 +0.05(+0.70%)
May 07, 2018 6.769 6.816 6.627 6.721 84,702 -0.05(-0.70%)
May 04, 2018 6.627 6.863 6.627 6.769 113,225 +0.09(+1.42%)
May 03, 2018 6.816 6.816 6.627 6.674 173,848 -0.14(-2.08%)
May 02, 2018 6.674 6.863 6.674 6.816 138,746 +0.09(+1.41%)
May 01, 2018 6.769 6.816 6.579 6.721 42,782 -0.05(-0.70%)
Apr 30, 2018 6.674 6.863 6.674 6.769 78,258 +0.05(+0.70%)
Apr 27, 2018 6.769 6.769 6.674 6.721 58,475 +0.00(+0.00%)
Apr 26, 2018 6.721 6.769 6.674 6.721 67,871 +0.14(+2.16%)
Apr 25, 2018 6.674 6.708 6.579 6.579 51,171 -0.05(-0.71%)
Apr 24, 2018 6.627 6.769 6.579 6.627 104,169 +0.05(+0.72%)
Apr 23, 2018 6.627 6.863 6.437 6.579 190,600 +0.19(+2.96%)
Apr 20, 2018 6.343 6.437 6.248 6.390 45,629 +0.00(+0.00%)
Apr 19, 2018 6.437 6.485 6.295 6.390 49,655 -0.05(-0.74%)
Apr 18, 2018 6.437 6.485 6.343 6.437 47,628 +0.00(+0.00%)
Apr 17, 2018 6.390 6.532 6.343 6.437 46,017 +0.00(+0.00%)
Apr 16, 2018 6.437 6.485 6.366 6.437 74,729 +0.05(+0.74%)
Apr 13, 2018 6.437 6.437 6.343 6.390 30,186 +0.00(+0.00%)
Apr 12, 2018 6.485 6.532 6.390 6.390 59,338 -0.05(-0.74%)
Apr 11, 2018 6.295 6.461 6.248 6.437 51,651 +0.09(+1.49%)
Apr 10, 2018 6.343 6.437 6.201 6.343 146,550 +0.00(+0.00%)
Apr 09, 2018 6.295 6.390 6.248 6.343 29,457 +0.00(+0.00%)
Apr 06, 2018 6.343 6.437 6.295 6.343 28,535 +0.00(+0.00%)
Apr 05, 2018 6.485 6.485 6.343 6.343 31,043 -0.07(-1.11%)
Apr 04, 2018 6.390 6.485 6.248 6.414 56,223 +0.02(+0.37%)
Apr 03, 2018 6.295 6.485 6.248 6.390 68,130 +0.14(+2.27%)
Apr 02, 2018 6.343 6.343 6.153 6.248 35,485 -0.14(-2.22%)
Mar 29, 2018 6.390 6.390 6.390 0 +0.19(+3.05%)
Mar 28, 2018 6.153 6.201 6.106 6.201 48,577 +0.05(+0.77%)
Mar 27, 2018 6.201 6.248 6.153 6.153 88,099 -0.09(-1.52%)
Mar 26, 2018 6.248 6.248 6.011 6.248 133,422 +0.00(+0.00%)
Mar 23, 2018 6.437 6.485 6.201 6.248 135,192 -0.19(-2.94%)
Mar 22, 2018 6.437 6.485 6.390 6.437 120,503 -0.05(-0.73%)
Mar 21, 2018 6.437 6.579 6.390 6.485 94,624 +0.09(+1.48%)
Mar 20, 2018 6.485 6.532 6.343 6.390 78,370 -0.09(-1.46%)
Mar 19, 2018 6.579 6.627 6.343 6.485 94,202 -0.05(-0.72%)
Mar 16, 2018 6.674 6.745 6.485 6.532 206,285 -0.19(-2.82%)
Mar 15, 2018 6.627 6.769 6.579 6.721 111,625 +0.14(+2.16%)
Mar 14, 2018 6.721 6.721 6.437 6.579 60,982 -0.09(-1.42%)
Mar 13, 2018 7.242 7.242 6.674 6.674 143,681 +0.14(+2.17%)
Mar 12, 2018 6.485 6.624 6.390 6.532 84,113 +0.09(+1.47%)
Mar 09, 2018 6.579 6.579 6.437 6.437 46,160 -0.05(-0.73%)
Mar 08, 2018 6.627 6.627 6.437 6.485 113,929 +0.00(+0.00%)
Mar 07, 2018 6.485 6.532 6.390 6.485 109,134 +0.00(+0.00%)
Mar 06, 2018 6.390 6.579 6.305 6.485 140,391 +0.09(+1.48%)
Mar 05, 2018 6.343 6.437 6.343 6.390 24,398 +0.00(+0.00%)
Mar 02, 2018 6.343 6.532 6.295 6.390 44,059 +0.05(+0.75%)
Mar 01, 2018 6.295 6.437 6.248 6.343 41,665 +0.00(+0.00%)
Feb 28, 2018 6.485 6.532 6.295 6.343 144,453 -0.14(-2.19%)
Feb 27, 2018 6.532 6.674 6.437 6.485 38,820 +0.00(+0.00%)
Feb 26, 2018 6.721 6.816 6.437 6.485 90,147 -0.33(-4.86%)
Feb 23, 2018 7.147 7.147 6.721 6.816 65,548 -0.31(-4.32%)
Feb 22, 2018 7.337 7.337 7.005 7.124 58,965 -0.26(-3.53%)
Feb 21, 2018 7.242 7.384 7.100 7.384 70,560 +0.19(+2.63%)
Feb 20, 2018 7.289 7.337 7.195 7.195 30,667 -0.19(-2.56%)
Feb 16, 2018 7.384 7.384 7.384 0 +0.19(+2.63%)
Feb 15, 2018 7.100 7.195 7.005 7.195 48,582 +0.09(+1.33%)
Feb 14, 2018 7.005 7.100 6.790 7.100 43,752 +0.05(+0.67%)
Feb 13, 2018 7.005 7.100 6.960 7.053 42,144 +0.00(+0.00%)
Feb 12, 2018 7.005 7.100 6.958 7.053 39,658 +0.05(+0.68%)
Feb 09, 2018 6.958 7.195 6.863 7.005 237,380 +0.09(+1.37%)
Feb 08, 2018 6.911 7.053 6.863 6.911 48,026 -0.09(-1.35%)
Feb 07, 2018 6.674 7.100 6.674 7.005 110,529 +0.28(+4.23%)
Feb 06, 2018 6.579 6.887 6.485 6.721 188,613 -0.05(-0.70%)
Feb 05, 2018 6.958 7.005 6.911 6.769 108,755 -0.14(-2.05%)
Feb 02, 2018 6.958 7.005 6.863 6.911 36,347 -0.14(-2.01%)
Feb 01, 2018 7.005 7.147 7.005 7.053 126,092 +0.00(+0.00%)
Jan 31, 2018 7.005 7.100 7.005 7.053 34,731 -0.05(-0.67%)
Jan 30, 2018 7.100 7.147 7.100 7.100 59,570 +0.00(+0.00%)
Jan 29, 2018 6.911 7.266 6.870 7.100 36,694 +0.14(+2.04%)
Jan 26, 2018 6.958 7.005 6.816 6.958 62,880 +0.05(+0.69%)
Jan 25, 2018 6.816 6.958 6.816 6.911 14,803 +0.05(+0.69%)
Jan 24, 2018 6.816 6.911 6.721 6.863 46,179 -0.05(-0.68%)
Jan 23, 2018 6.816 6.911 6.721 6.911 15,407 +0.00(+0.00%)
Jan 22, 2018 6.674 6.911 6.674 6.911 25,573 +0.19(+2.82%)
Jan 19, 2018 6.627 6.721 6.485 6.721 39,937 +0.05(+0.71%)
Jan 18, 2018 6.674 6.721 6.579 6.674 31,067 +0.00(+0.00%)
Jan 17, 2018 6.674 6.721 6.627 6.674 26,288 +0.05(+0.71%)
Jan 16, 2018 6.769 6.769 6.593 6.627 61,526 -0.14(-2.10%)
Jan 12, 2018 6.769 6.769 6.769 0 -0.05(-0.69%)
Jan 11, 2018 6.721 6.911 6.518 6.816 38,438 +0.09(+1.41%)
Jan 10, 2018 6.721 6.550 6.721 35,886 +0.09(+1.43%)
Jan 09, 2018 6.674 6.721 6.627 6.627 53,858 -0.09(-1.41%)
Jan 08, 2018 6.958 6.958 6.721 6.721 25,788 -0.24(-3.40%)
Jan 05, 2018 7.289 7.289 6.863 6.958 41,081 -0.33(-4.55%)
Jan 04, 2018 7.242 7.335 7.242 7.289 17,405 +0.05(+0.65%)
Jan 03, 2018 7.289 7.479 7.242 7.242 38,815 -0.09(-1.29%)
Jan 02, 2018 7.431 7.431 7.242 7.337 33,242 -0.09(-1.27%)
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%)
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.