Skip to main content

Clarus Corp (NQ: CLAR )

6.390 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.540 6.540 6.370 6.400 113,187 -0.12(-1.84%)
Jun 17, 2024 6.500 6.550 6.380 6.520 110,932 -0.04(-0.61%)
Jun 14, 2024 6.640 6.720 6.520 6.560 86,611 -0.16(-2.38%)
Jun 13, 2024 6.860 6.930 6.650 6.720 117,331 -0.17(-2.47%)
Jun 12, 2024 6.960 7.070 6.870 6.890 107,040 +0.11(+1.62%)
Jun 11, 2024 6.610 6.808 6.550 6.780 120,520 +0.13(+1.95%)
Jun 10, 2024 6.640 6.750 6.557 6.650 92,603 -0.02(-0.30%)
Jun 07, 2024 6.740 6.760 6.620 6.670 137,156 -0.19(-2.77%)
Jun 06, 2024 6.810 6.890 6.770 6.860 101,779 +0.02(+0.29%)
Jun 05, 2024 6.680 6.880 6.590 6.840 118,069 +0.16(+2.40%)
Jun 04, 2024 6.680 6.755 6.590 6.680 135,552 -0.01(-0.15%)
Jun 03, 2024 7.000 7.130 6.670 6.690 222,684 -0.31(-4.43%)
May 31, 2024 6.830 7.050 6.830 7.000 176,713 +0.19(+2.79%)
May 30, 2024 6.830 6.930 6.790 6.810 116,319 +0.07(+1.04%)
May 29, 2024 6.800 6.900 6.740 6.740 105,540 -0.17(-2.46%)
May 28, 2024 6.850 6.970 6.790 6.910 122,475 +0.14(+2.07%)
May 24, 2024 6.740 6.805 6.655 6.770 105,378 +0.08(+1.20%)
May 23, 2024 6.760 6.760 6.607 6.690 192,754 -0.01(-0.15%)
May 22, 2024 6.770 6.810 6.690 6.700 129,309 -0.11(-1.62%)
May 21, 2024 6.900 6.905 6.640 6.810 104,759 -0.12(-1.73%)
May 20, 2024 6.930 7.010 6.870 6.930 183,437 +0.00(+0.00%)
May 17, 2024 6.790 7.120 6.630 6.930 360,756 +0.18(+2.67%)
May 16, 2024 6.970 7.000 6.700 6.750 239,239 -0.23(-3.30%)
May 15, 2024 7.040 7.110 6.970 6.980 143,355 -0.02(-0.29%)
May 14, 2024 6.920 7.240 6.860 7.000 250,770 +0.21(+3.09%)
May 13, 2024 6.780 6.885 6.740 6.790 152,110 +0.02(+0.30%)
May 10, 2024 6.860 6.900 6.725 6.770 165,279 -0.07(-1.02%)
May 09, 2024 6.830 6.900 6.790 6.840 142,948 +0.04(+0.51%)
May 08, 2024 6.695 6.935 6.596 6.805 208,019 +0.06(+0.89%)
May 07, 2024 6.984 7.034 6.735 6.745 304,638 -0.24(-3.42%)
May 06, 2024 7.283 7.283 6.925 6.984 321,523 -0.30(-4.10%)
May 03, 2024 6.327 7.522 6.327 7.283 598,596 +1.15(+18.67%)
May 02, 2024 6.377 6.396 6.088 6.137 209,059 -0.19(-2.99%)
May 01, 2024 6.347 6.491 6.302 6.327 147,969 +0.02(+0.32%)
Apr 30, 2024 6.347 6.357 6.212 6.307 168,481 -0.12(-1.86%)
Apr 29, 2024 6.257 6.476 6.157 6.426 129,311 +0.17(+2.71%)
Apr 26, 2024 6.068 6.287 6.048 6.257 102,749 +0.21(+3.46%)
Apr 25, 2024 6.187 6.187 6.038 6.048 141,956 -0.23(-3.65%)
Apr 24, 2024 6.118 6.297 6.118 6.277 113,167 +0.15(+2.44%)
Apr 23, 2024 5.988 6.227 5.988 6.127 100,075 +0.08(+1.32%)
Apr 22, 2024 6.227 6.247 6.028 6.048 114,753 -0.17(-2.72%)
Apr 19, 2024 6.068 6.247 6.028 6.217 171,937 +0.14(+2.30%)
Apr 18, 2024 5.988 6.137 5.938 6.078 148,232 +0.12(+2.09%)
Apr 17, 2024 6.177 6.247 5.928 5.953 143,263 -0.20(-3.32%)
Apr 16, 2024 6.187 6.267 6.137 6.157 193,985 -0.10(-1.59%)
Apr 15, 2024 6.098 6.317 6.098 6.257 189,229 +0.19(+3.12%)
Apr 12, 2024 6.357 6.377 6.038 6.068 183,942 -0.29(-4.55%)
Apr 11, 2024 6.317 6.466 6.247 6.357 411,045 +0.05(+0.79%)
Apr 10, 2024 6.357 6.387 6.018 6.307 233,615 -0.25(-3.80%)
Apr 09, 2024 6.586 6.715 6.526 6.556 194,849 -0.03(-0.45%)
Apr 08, 2024 6.606 6.735 6.516 6.586 178,648 +0.04(+0.61%)
Apr 05, 2024 6.466 6.646 6.429 6.546 137,914 +0.05(+0.77%)
Apr 04, 2024 6.596 6.785 6.461 6.496 193,825 -0.08(-1.21%)
Apr 03, 2024 6.446 6.685 6.446 6.576 185,806 +0.07(+1.07%)
Apr 02, 2024 6.885 6.895 6.476 6.506 242,213 -0.31(-4.53%)
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.