Clarus Corp (NQ: CLAR )

21.46 USD -0.34 (-1.56%)
Streaming Delayed Price Updated: 12:28 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 22.13 22.49 21.63 21.80 239,799 -0.06(-0.27%)
Jan 25, 2022 21.76 22.31 21.21 21.86 229,082 -0.31(-1.40%)
Jan 24, 2022 21.18 22.24 20.55 22.17 320,238 +0.45(+2.07%)
Jan 21, 2022 22.54 22.85 21.69 21.72 286,332 -1.07(-4.70%)
Jan 20, 2022 22.88 23.12 22.60 22.79 219,633 +0.01(+0.04%)
Jan 19, 2022 22.91 23.26 22.69 22.78 141,704 -0.15(-0.65%)
Jan 18, 2022 23.58 23.64 22.81 22.93 174,098 -0.77(-3.25%)
Jan 14, 2022 23.70 0 -0.67(-2.75%)
Jan 13, 2022 25.24 25.24 24.18 24.37 164,625 -0.71(-2.83%)
Jan 12, 2022 25.12 25.45 24.65 25.08 263,162 +0.19(+0.76%)
Jan 11, 2022 24.87 25.18 24.29 24.89 172,548 +0.10(+0.40%)
Jan 10, 2022 25.03 25.38 24.54 24.79 165,883 -0.68(-2.67%)
Jan 07, 2022 26.11 26.33 25.45 25.47 95,483 -0.78(-2.97%)
Jan 06, 2022 26.32 26.43 25.64 26.25 156,789 +0.21(+0.81%)
Jan 05, 2022 27.48 27.90 25.86 26.04 194,308 -1.49(-5.41%)
Jan 04, 2022 27.69 28.07 27.28 27.53 91,811 -0.12(-0.43%)
Jan 03, 2022 27.82 27.96 27.39 27.65 126,495 -0.07(-0.25%)
Dec 31, 2021 27.82 27.99 27.05 27.72 96,150 -0.03(-0.11%)
Dec 30, 2021 27.17 27.98 27.17 27.75 112,534 +0.58(+2.13%)
Dec 29, 2021 27.23 27.39 26.85 27.17 90,234 -0.04(-0.15%)
Dec 28, 2021 27.07 27.52 26.88 27.21 92,311 +0.05(+0.18%)
Dec 27, 2021 26.86 27.16 26.42 27.16 84,359 +0.49(+1.84%)
Dec 23, 2021 26.50 26.79 25.97 26.67 111,612 +0.38(+1.45%)
Dec 22, 2021 26.40 26.40 26.01 26.29 99,201 -0.04(-0.15%)
Dec 21, 2021 26.33 26.84 25.98 26.33 200,623 +0.80(+3.13%)
Dec 20, 2021 26.83 26.83 24.83 25.53 276,925 -1.20(-4.49%)
Dec 17, 2021 27.23 27.58 26.40 26.73 711,913 -0.66(-2.41%)
Dec 16, 2021 28.28 28.34 27.05 27.39 226,715 -0.76(-2.70%)
Dec 15, 2021 28.15 28.21 27.03 28.15 240,792 +1.31(+4.88%)
Dec 14, 2021 26.15 26.99 26.15 26.84 185,118 +0.43(+1.63%)
Dec 13, 2021 26.93 27.19 26.19 26.41 219,980 -0.56(-2.08%)
Dec 10, 2021 26.74 27.31 26.10 26.97 163,192 +0.44(+1.66%)
Dec 09, 2021 26.92 27.76 26.37 26.53 83,426 -0.57(-2.10%)
Dec 08, 2021 27.18 27.70 26.86 27.10 73,934 +0.04(+0.15%)
Dec 07, 2021 26.64 27.75 26.64 27.06 100,613 +0.67(+2.54%)
Dec 06, 2021 26.05 26.99 25.97 26.39 125,683 +0.33(+1.27%)
Dec 03, 2021 27.20 27.20 25.78 26.06 217,464 -0.83(-3.09%)
Dec 02, 2021 26.07 26.99 26.00 26.89 160,419 +0.68(+2.59%)
Dec 01, 2021 27.75 27.99 26.15 26.21 281,421 -0.18(-0.68%)
Nov 30, 2021 26.35 26.67 25.87 26.39 718,373 -0.10(-0.38%)
Nov 29, 2021 27.26 27.32 26.37 26.49 228,990 -0.45(-1.67%)
Nov 26, 2021 27.18 27.63 26.50 26.94 153,197 -0.57(-2.07%)
Nov 24, 2021 27.34 28.00 26.89 27.51 151,444 +0.17(+0.62%)
Nov 23, 2021 26.85 27.67 26.66 27.34 247,465 +0.47(+1.75%)
Nov 22, 2021 28.34 28.85 26.82 26.87 341,311 -1.40(-4.95%)
Nov 19, 2021 28.29 28.80 28.02 28.27 124,745 -0.26(-0.91%)
Nov 18, 2021 28.91 28.74 28.37 28.53 273,856 -0.38(-1.31%)
Nov 17, 2021 28.80 29.13 28.52 28.91 212,882 +0.32(+1.12%)
Nov 16, 2021 28.47 28.79 28.20 28.59 180,627 +0.16(+0.56%)
Nov 15, 2021 28.30 28.55 28.10 28.43 118,775 +0.08(+0.28%)
Nov 12, 2021 28.24 28.97 27.94 28.35 163,215 +0.12(+0.43%)
Nov 11, 2021 28.10 28.42 27.74 28.23 147,571 +0.17(+0.61%)
Nov 10, 2021 28.77 28.06 217,995 -0.90(-3.11%)
Nov 09, 2021 29.35 29.75 27.86 28.96 360,987 -0.94(-3.14%)
Nov 08, 2021 29.98 30.32 29.50 29.90 162,173 +0.20(+0.67%)
Nov 05, 2021 29.41 30.41 29.37 29.70 199,656 +0.65(+2.24%)
Nov 04, 2021 29.42 30.03 28.91 29.05 244,331 -0.07(-0.24%)
Nov 03, 2021 27.31 29.18 27.02 29.12 623,413 +1.63(+5.93%)
Nov 02, 2021 27.88 27.88 27.25 27.49 199,883 -0.20(-0.72%)
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.