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

Clarus Corporation - Common Stock (NQ: CLAR )

4.440 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.450 4.460 4.370 4.440 76,330 +0.00(+0.00%)
Dec 23, 2024 4.550 4.570 4.380 4.440 270,597 -0.12(-2.63%)
Dec 20, 2024 4.310 4.635 4.300 4.560 256,877 +0.17(+3.99%)
Dec 19, 2024 4.600 4.635 4.365 4.385 254,600 -0.12(-2.77%)
Dec 18, 2024 4.930 5.010 4.480 4.510 286,601 -0.40(-8.05%)
Dec 17, 2024 4.830 5.030 4.805 4.905 455,130 +0.03(+0.62%)
Dec 16, 2024 4.950 5.020 4.860 4.875 440,304 -0.16(-3.08%)
Dec 13, 2024 5.040 5.050 4.900 5.030 156,917 +0.06(+1.21%)
Dec 12, 2024 5.060 5.100 4.885 4.970 178,145 -0.10(-1.97%)
Dec 11, 2024 5.000 5.170 4.910 5.070 258,886 +0.18(+3.68%)
Dec 10, 2024 5.180 5.205 4.890 4.890 433,107 -0.29(-5.60%)
Dec 09, 2024 4.760 5.290 4.760 5.180 403,651 +0.49(+10.45%)
Dec 06, 2024 4.660 4.810 4.660 4.690 109,085 +0.06(+1.30%)
Dec 05, 2024 4.590 4.680 4.530 4.630 161,029 +0.06(+1.31%)
Dec 04, 2024 4.580 4.625 4.550 4.570 128,714 +0.01(+0.22%)
Dec 03, 2024 4.600 4.630 4.500 4.560 174,512 -0.03(-0.65%)
Dec 02, 2024 4.560 4.650 4.545 4.590 199,363 +0.05(+1.10%)
Nov 29, 2024 4.640 4.690 4.540 4.540 102,432 -0.08(-1.73%)
Nov 27, 2024 4.510 4.620 4.494 4.620 130,787 +0.13(+2.90%)
Nov 26, 2024 4.630 4.670 4.420 4.490 236,648 -0.14(-3.02%)
Nov 25, 2024 4.550 4.725 4.550 4.630 200,172 +0.12(+2.66%)
Nov 22, 2024 4.380 4.580 4.380 4.510 189,679 +0.13(+2.97%)
Nov 21, 2024 4.280 4.385 4.200 4.380 238,899 +0.10(+2.34%)
Nov 20, 2024 4.230 4.320 4.205 4.280 177,681 +0.02(+0.47%)
Nov 19, 2024 4.170 4.290 4.090 4.260 290,854 +0.05(+1.19%)
Nov 18, 2024 4.480 4.485 4.210 4.210 331,653 -0.25(-5.50%)
Nov 15, 2024 4.405 4.644 4.306 4.455 409,318 +0.18(+4.19%)
Nov 14, 2024 4.415 4.435 4.266 4.276 241,797 -0.10(-2.27%)
Nov 13, 2024 4.405 4.475 4.351 4.375 275,353 +0.00(+0.00%)
Nov 12, 2024 4.465 4.475 4.311 4.375 288,432 -0.04(-0.90%)
Nov 11, 2024 4.385 4.495 4.375 4.415 206,988 +0.03(+0.68%)
Nov 08, 2024 4.057 4.515 4.057 4.385 708,172 -0.34(-7.16%)
Nov 07, 2024 4.843 4.912 4.719 4.723 278,674 -0.08(-1.66%)
Nov 06, 2024 4.853 4.902 4.664 4.803 367,605 +0.18(+3.87%)
Nov 05, 2024 4.425 4.624 4.361 4.624 210,058 +0.21(+4.73%)
Nov 04, 2024 4.455 4.622 4.385 4.415 291,050 -0.02(-0.45%)
Nov 01, 2024 4.226 4.435 4.187 4.435 214,788 +0.25(+5.94%)
Oct 31, 2024 4.187 4.236 4.152 4.187 214,595 +0.01(+0.24%)
Oct 30, 2024 4.177 4.256 4.147 4.177 197,400 +0.03(+0.72%)
Oct 29, 2024 4.077 4.162 4.032 4.147 157,094 +0.06(+1.46%)
Oct 28, 2024 4.206 4.206 4.067 4.087 119,150 +0.06(+1.48%)
Oct 25, 2024 4.097 4.241 4.017 4.027 155,782 -0.04(-0.98%)
Oct 24, 2024 4.087 4.117 4.047 4.067 156,090 -0.01(-0.24%)
Oct 23, 2024 4.206 4.211 4.052 4.077 328,290 -0.14(-3.30%)
Oct 22, 2024 4.256 4.296 4.177 4.216 112,699 -0.05(-1.17%)
Oct 21, 2024 4.356 4.425 4.246 4.266 140,173 -0.10(-2.28%)
Oct 18, 2024 4.326 4.435 4.316 4.365 199,259 -0.06(-1.35%)
Oct 17, 2024 4.515 4.515 4.346 4.425 118,331 -0.05(-1.11%)
Oct 16, 2024 4.475 4.545 4.455 4.475 130,633 +0.02(+0.45%)
Oct 15, 2024 4.415 4.554 4.385 4.455 189,443 +0.04(+0.90%)
Oct 14, 2024 4.375 4.435 4.296 4.415 147,536 +0.05(+1.14%)
Oct 11, 2024 4.445 4.465 4.326 4.365 302,167 -0.08(-1.79%)
Oct 10, 2024 4.435 4.466 4.365 4.445 141,529 -0.02(-0.45%)
Oct 09, 2024 4.415 4.525 4.375 4.465 104,468 +0.07(+1.58%)
Oct 08, 2024 4.385 4.410 4.321 4.395 163,372 +0.03(+0.68%)
Oct 07, 2024 4.346 4.365 4.266 4.365 234,823 +0.01(+0.23%)
Oct 04, 2024 4.296 4.365 4.276 4.356 121,079 +0.11(+2.58%)
Oct 03, 2024 4.286 4.286 4.197 4.246 132,744 -0.08(-1.84%)
Oct 02, 2024 4.276 4.341 4.236 4.326 179,901 +0.03(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.