Clarus Corp (NQ: CLAR )

23.40 USD +0.47 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 22.85 23.46 22.43 23.40 248,696 +0.47(+2.05%)
Jun 17, 2021 23.51 23.53 22.28 22.93 418,642 -0.84(-3.53%)
Jun 16, 2021 24.14 24.21 23.50 23.77 307,961 -0.50(-2.06%)
Jun 15, 2021 24.87 24.90 24.15 24.27 141,863 -0.64(-2.57%)
Jun 14, 2021 25.40 25.42 24.59 24.91 124,765 -0.55(-2.16%)
Jun 11, 2021 25.25 25.53 25.03 25.46 87,633 +0.31(+1.23%)
Jun 10, 2021 25.68 25.83 25.00 25.15 110,618 -0.36(-1.41%)
Jun 09, 2021 25.68 25.94 25.30 25.51 134,771 +0.02(+0.08%)
Jun 08, 2021 25.44 25.70 24.77 25.49 235,644 +0.00(+0.00%)
Jun 07, 2021 24.96 26.07 24.96 25.49 365,515 +1.49(+6.21%)
Jun 04, 2021 23.93 24.40 23.75 24.00 246,296 +0.02(+0.08%)
Jun 03, 2021 24.46 24.60 23.68 23.98 152,355 -0.45(-1.84%)
Jun 02, 2021 25.72 25.88 24.33 24.43 230,256 -0.68(-2.71%)
Jun 01, 2021 24.62 25.21 24.00 25.11 231,643 +1.42(+5.99%)
May 28, 2021 23.72 23.79 23.14 23.69 125,891 +0.17(+0.72%)
May 27, 2021 23.16 23.70 23.09 23.52 75,761 +0.50(+2.17%)
May 26, 2021 22.16 23.05 22.14 23.02 82,856 +0.86(+3.88%)
May 25, 2021 22.84 23.11 22.16 22.16 137,643 -0.69(-3.02%)
May 24, 2021 22.76 23.07 22.58 22.85 142,359 +0.18(+0.79%)
May 21, 2021 21.68 23.13 21.66 22.67 766,376 +1.19(+5.54%)
May 20, 2021 21.26 21.58 20.98 21.48 238,021 +0.15(+0.70%)
May 19, 2021 21.06 21.37 20.43 21.33 135,163 +0.09(+0.42%)
May 18, 2021 21.04 22.27 21.04 21.24 135,914 -0.22(-1.03%)
May 17, 2021 21.37 21.78 20.98 21.46 57,376 +0.18(+0.85%)
May 14, 2021 20.95 21.45 20.85 21.28 510,244 +0.38(+1.82%)
May 13, 2021 21.36 21.70 20.56 20.90 244,445 -0.39(-1.83%)
May 12, 2021 21.46 21.93 21.01 21.29 369,718 +0.03(+0.14%)
May 11, 2021 20.07 21.27 19.27 21.26 507,400 +1.29(+6.46%)
May 10, 2021 19.58 20.12 19.47 19.97 164,687 +0.39(+1.99%)
May 07, 2021 19.23 19.67 19.08 19.58 92,206 +0.52(+2.73%)
May 06, 2021 19.26 19.43 18.83 19.06 71,541 -0.03(-0.16%)
May 05, 2021 19.24 19.34 18.76 19.09 47,345 +0.07(+0.37%)
May 04, 2021 18.80 19.31 18.51 19.02 132,537 +0.19(+1.01%)
May 03, 2021 18.68 18.93 18.50 18.83 58,518 +0.22(+1.18%)
Apr 30, 2021 18.75 18.84 18.37 18.61 102,100 -0.26(-1.38%)
Apr 29, 2021 19.02 19.23 18.70 18.87 370,604 -0.04(-0.21%)
Apr 28, 2021 19.11 19.11 18.75 18.91 256,269 -0.18(-0.94%)
Apr 27, 2021 18.76 19.15 18.76 19.09 153,018 +0.35(+1.87%)
Apr 26, 2021 18.85 19.16 18.61 18.74 344,865 +0.07(+0.37%)
Apr 23, 2021 18.34 19.23 18.34 18.67 159,200 +0.36(+1.97%)
Apr 22, 2021 17.81 18.34 17.50 18.31 199,313 +0.58(+3.27%)
Apr 21, 2021 17.65 17.78 17.63 17.73 74,028 +0.03(+0.17%)
Apr 20, 2021 17.72 17.77 17.54 17.70 174,452 -0.05(-0.28%)
Apr 19, 2021 17.71 17.98 17.58 17.75 97,860 +0.04(+0.23%)
Apr 16, 2021 17.87 17.89 17.61 17.71 94,000 -0.03(-0.17%)
Apr 15, 2021 17.64 17.84 17.02 17.74 48,658 +0.25(+1.43%)
Apr 14, 2021 17.50 17.66 17.29 17.49 63,268 -0.06(-0.34%)
Apr 13, 2021 17.62 17.62 17.36 17.55 249,423 -0.14(-0.79%)
Apr 12, 2021 17.49 17.76 17.28 17.69 72,138 +0.20(+1.14%)
Apr 09, 2021 17.70 17.70 17.44 17.49 75,000 -0.12(-0.68%)
Apr 08, 2021 17.74 17.74 17.41 17.61 56,494 -0.02(-0.11%)
Apr 07, 2021 18.05 18.21 17.56 17.63 56,810 -0.38(-2.11%)
Apr 06, 2021 17.91 18.30 17.80 18.01 188,846 +0.12(+0.67%)
Apr 05, 2021 17.89 17.92 17.38 17.89 87,575 +0.24(+1.36%)
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.