Clarus Corp (NQ: CLAR )

17.49 USD -0.06 (-0.34%)
Official Closing Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 17.15 17.74 17.10 17.65 188,300 +0.60(+3.52%)
Mar 31, 2021 16.44 17.10 16.44 17.05 279,390 +0.64(+3.90%)
Mar 30, 2021 16.05 16.49 15.80 16.41 191,382 +0.38(+2.37%)
Mar 29, 2021 16.39 16.54 15.94 16.03 100,949 -0.35(-2.14%)
Mar 26, 2021 16.07 16.45 16.00 16.38 152,600 +0.46(+2.89%)
Mar 25, 2021 15.80 16.06 15.43 15.92 176,191 +0.07(+0.44%)
Mar 24, 2021 16.37 16.63 15.84 15.85 133,560 -0.19(-1.18%)
Mar 23, 2021 16.74 16.78 16.01 16.04 241,773 -0.60(-3.61%)
Mar 22, 2021 17.24 17.35 16.58 16.64 174,491 -0.56(-3.26%)
Mar 19, 2021 17.36 17.53 17.15 17.20 346,200 -0.31(-1.77%)
Mar 18, 2021 17.55 18.04 17.34 17.51 181,806 +0.04(+0.23%)
Mar 17, 2021 17.59 17.59 17.16 17.47 110,234 -0.14(-0.80%)
Mar 16, 2021 17.62 17.71 17.32 17.61 132,401 -0.22(-1.23%)
Mar 15, 2021 17.88 18.07 17.67 17.83 154,985 -0.15(-0.83%)
Mar 12, 2021 18.06 18.18 17.53 17.98 131,200 -0.02(-0.11%)
Mar 11, 2021 18.36 18.47 17.84 18.00 284,111 -0.25(-1.37%)
Mar 10, 2021 18.57 18.58 18.18 18.25 198,869 +0.16(+0.88%)
Mar 09, 2021 19.50 19.63 18.03 18.09 249,929 -0.44(-2.37%)
Mar 08, 2021 17.81 18.73 17.79 18.53 161,954 +0.54(+3.00%)
Mar 05, 2021 18.10 18.25 17.45 17.99 182,900 +0.18(+1.01%)
Mar 04, 2021 18.21 18.41 17.61 17.81 151,923 -0.25(-1.38%)
Mar 03, 2021 18.35 18.50 18.03 18.06 130,254 -0.19(-1.04%)
Mar 02, 2021 18.47 18.54 18.18 18.25 112,713 -0.25(-1.35%)
Mar 01, 2021 17.77 18.59 17.68 18.50 187,084 +1.14(+6.57%)
Feb 26, 2021 17.80 18.09 17.23 17.36 200,900 -0.15(-0.86%)
Feb 25, 2021 17.69 18.09 17.39 17.51 324,811 -0.24(-1.32%)
Feb 24, 2021 17.67 18.16 17.61 17.75 255,925 +0.13(+0.74%)
Feb 23, 2021 17.24 17.79 17.00 17.61 185,485 -0.10(-0.59%)
Feb 22, 2021 17.66 18.08 17.45 17.72 132,994 -0.10(-0.56%)
Feb 19, 2021 17.47 18.05 17.33 17.82 92,500 +0.39(+2.24%)
Feb 18, 2021 17.54 17.75 17.20 17.43 88,747 -0.15(-0.85%)
Feb 17, 2021 17.63 17.78 17.43 17.58 97,974 -0.17(-0.96%)
Feb 16, 2021 17.79 18.08 17.58 17.75 121,488 -0.03(-0.17%)
Feb 12, 2021 17.50 17.84 17.20 17.78 95,400 +0.24(+1.37%)
Feb 11, 2021 17.57 17.74 17.30 17.54 62,012 +0.01(+0.06%)
Feb 10, 2021 17.75 17.81 17.28 17.53 62,230 -0.15(-0.85%)
Feb 09, 2021 17.70 17.84 17.63 17.68 164,266 +0.00(+0.00%)
Feb 08, 2021 17.35 17.92 17.30 17.68 77,333 +0.44(+2.55%)
Feb 05, 2021 17.24 17.33 16.88 17.24 93,400 +0.14(+0.82%)
Feb 04, 2021 16.77 17.23 16.76 17.10 55,877 +0.29(+1.73%)
Feb 03, 2021 17.10 17.10 16.62 16.81 187,865 -0.09(-0.53%)
Feb 02, 2021 16.76 17.06 16.38 16.90 283,815 +0.16(+0.96%)
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.