Financial News

Clarus Corp (NQ: CLAR )

4.660 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 7.709 7.804 7.709 7.804 61,018 +0.14(+1.85%)
Jun 28, 2018 7.614 7.756 7.614 7.662 57,815 +0.00(+0.00%)
Jun 27, 2018 7.567 7.898 7.567 7.662 73,711 -0.14(-1.82%)
Jun 26, 2018 7.567 7.898 7.520 7.804 133,474 +0.19(+2.48%)
Jun 25, 2018 7.567 7.709 7.520 7.614 116,642 +0.09(+1.26%)
Jun 22, 2018 7.283 7.709 7.283 7.520 334,576 +0.52(+7.43%)
Jun 21, 2018 7.000 7.094 7.000 7.000 98,968 -0.05(-0.67%)
Jun 20, 2018 7.047 7.094 7.047 7.047 24,422 +0.00(+0.00%)
Jun 19, 2018 7.141 7.141 7.000 7.047 65,660 -0.09(-1.32%)
Jun 18, 2018 7.047 7.141 7.047 7.141 18,862 +0.09(+1.34%)
Jun 15, 2018 7.094 7.047 7.047 95,515 +0.00(+0.00%)
Jun 14, 2018 6.905 7.094 6.905 7.047 93,904 +0.09(+1.36%)
Jun 13, 2018 7.047 7.047 6.952 6.952 44,281 -0.05(-0.68%)
Jun 12, 2018 7.047 7.094 7.000 7.000 46,146 -0.05(-0.67%)
Jun 11, 2018 6.858 7.047 6.858 7.047 62,414 +0.19(+2.76%)
Jun 08, 2018 6.952 7.000 6.858 6.858 85,987 -0.09(-1.36%)
Jun 07, 2018 6.905 6.976 6.905 6.952 138,336 +0.05(+0.69%)
Jun 06, 2018 6.905 6.905 92,291 -0.09(-1.35%)
Jun 05, 2018 7.000 7.023 6.952 7.000 69,017 +0.05(+0.68%)
Jun 04, 2018 7.047 7.093 6.952 6.952 73,148 -0.05(-0.68%)
Jun 01, 2018 6.952 7.047 6.952 7.000 49,067 +0.05(+0.68%)
May 31, 2018 7.000 7.047 6.952 6.952 28,157 -0.09(-1.34%)
May 30, 2018 7.000 7.094 7.000 7.047 34,987 +0.00(+0.00%)
May 29, 2018 7.000 7.047 6.952 7.047 26,911 +0.00(+0.00%)
May 25, 2018 7.047 7.047 7.047 0 -0.09(-1.32%)
May 24, 2018 7.047 7.189 7.000 7.141 88,579 +0.12(+1.68%)
May 23, 2018 7.094 7.094 7.000 7.023 72,288 -0.02(-0.34%)
May 22, 2018 6.952 7.141 6.905 7.047 75,645 +0.05(+0.68%)
May 21, 2018 6.905 7.047 6.905 7.000 33,552 +0.05(+0.68%)
May 18, 2018 7.000 7.000 6.952 6.952 45,353 +0.00(+0.00%)
May 17, 2018 6.952 7.000 6.905 6.952 63,942 +0.09(+1.38%)
May 16, 2018 6.810 6.952 6.805 6.858 86,063 +0.05(+0.69%)
May 15, 2018 6.669 6.810 6.669 6.810 47,127 +0.09(+1.41%)
May 14, 2018 6.716 6.810 6.669 6.716 59,370 +0.00(+0.00%)
May 11, 2018 6.763 6.810 6.669 6.716 52,720 +0.00(+0.00%)
May 10, 2018 6.858 6.858 6.621 6.716 177,795 -0.09(-1.39%)
May 09, 2018 6.763 6.905 6.763 6.810 67,355 +0.05(+0.70%)
May 08, 2018 6.716 6.905 6.669 6.763 199,293 +0.05(+0.70%)
May 07, 2018 6.763 6.810 6.621 6.716 84,770 -0.05(-0.70%)
May 04, 2018 6.621 6.858 6.621 6.763 113,317 +0.09(+1.42%)
May 03, 2018 6.810 6.810 6.621 6.669 173,988 -0.14(-2.08%)
May 02, 2018 6.669 6.858 6.669 6.810 138,858 +0.09(+1.41%)
May 01, 2018 6.763 6.810 6.574 6.716 42,816 -0.05(-0.70%)
Apr 30, 2018 6.669 6.858 6.669 6.763 78,321 +0.05(+0.70%)
Apr 27, 2018 6.763 6.763 6.669 6.716 58,522 +0.00(+0.00%)
Apr 26, 2018 6.716 6.763 6.669 6.716 67,926 +0.14(+2.16%)
Apr 25, 2018 6.669 6.703 6.574 6.574 51,212 -0.05(-0.71%)
Apr 24, 2018 6.621 6.763 6.574 6.621 104,253 +0.05(+0.72%)
Apr 23, 2018 6.621 6.858 6.432 6.574 190,754 +0.19(+2.96%)
Apr 20, 2018 6.337 6.432 6.243 6.385 45,666 +0.00(+0.00%)
Apr 19, 2018 6.432 6.479 6.290 6.385 49,695 -0.05(-0.74%)
Apr 18, 2018 6.432 6.479 6.337 6.432 47,667 +0.00(+0.00%)
Apr 17, 2018 6.385 6.527 6.337 6.432 46,054 +0.00(+0.00%)
Apr 16, 2018 6.432 6.479 6.361 6.432 74,789 +0.05(+0.74%)
Apr 13, 2018 6.432 6.432 6.337 6.385 30,210 +0.00(+0.00%)
Apr 12, 2018 6.479 6.527 6.385 6.385 59,386 -0.05(-0.74%)
Apr 11, 2018 6.290 6.456 6.243 6.432 51,692 +0.09(+1.49%)
Apr 10, 2018 6.337 6.432 6.196 6.337 146,668 +0.00(+0.00%)
Apr 09, 2018 6.290 6.385 6.243 6.337 29,481 +0.00(+0.00%)
Apr 06, 2018 6.337 6.432 6.290 6.337 28,558 +0.00(+0.00%)
Apr 05, 2018 6.479 6.479 6.337 6.337 31,069 -0.07(-1.11%)
Apr 04, 2018 6.385 6.479 6.243 6.408 56,268 +0.02(+0.37%)
Apr 03, 2018 6.290 6.479 6.243 6.385 68,185 +0.14(+2.27%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback