Canada Markets closed

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.21-0.18 (-0.68%)
At close: 04:00PM EST
26.21 0.00 (0.00%)
After hours: 05:12PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202127.7527.9926.1526.2126.21276,765
Nov. 30, 202126.3526.6725.8726.3926.39718,400
Nov. 29, 202127.2627.3226.3726.4926.49229,000
Nov. 26, 202127.1827.6326.5026.9426.94153,200
Nov. 24, 202127.3428.0026.8927.5127.51151,400
Nov. 23, 202126.8527.6726.6627.3427.34247,500
Nov. 22, 202128.3428.8526.8226.8726.87341,300
Nov. 19, 202128.2928.8028.0228.2728.27124,700
Nov. 18, 202128.9129.2228.3728.5328.53273,900
Nov. 17, 202128.8029.1328.5228.9128.91212,900
Nov. 16, 202128.4728.7928.2028.5928.59182,500
Nov. 15, 202128.3028.5528.1028.4328.43118,800
Nov. 12, 202128.2428.9727.9428.3528.35163,200
Nov. 11, 202128.1028.4227.7428.2328.23147,600
Nov. 10, 202128.7729.2127.5728.0628.06218,000
Nov. 09, 202129.3529.7527.8628.9628.96361,000
Nov. 08, 202129.9830.3229.5029.9029.90162,800
Nov. 05, 202129.4130.4129.3729.7029.70199,600
Nov. 04, 202129.4230.0328.9129.0529.05244,300
Nov. 03, 202127.3129.1827.0229.1229.12623,500
Nov. 02, 202127.8827.8827.2527.4927.49199,900
Nov. 01, 202127.8828.6527.6027.6927.69271,500
Oct. 29, 202126.8927.8426.8027.5827.58377,800
Oct. 28, 202126.6827.2526.5726.9126.91313,300
Oct. 27, 202127.4027.7426.4126.4126.412,044,700
Oct. 26, 202129.0529.5927.7928.1628.16998,000
Oct. 25, 202130.5931.2030.3330.9830.98103,600
Oct. 22, 202130.2530.4729.9530.4430.4465,700
Oct. 21, 202129.2730.3129.1930.2530.2566,200
Oct. 20, 202129.5329.7629.0029.4029.4072,800
Oct. 19, 202129.7830.1129.3129.5629.5695,400
Oct. 18, 202128.4529.2628.4528.9528.95147,600
Oct. 15, 202127.7728.0727.2527.7327.73252,800
Oct. 14, 202127.2827.4427.0827.2927.29133,600
Oct. 13, 202127.2727.4526.8627.0127.0165,700
Oct. 12, 202126.9527.3626.4927.1927.1963,200
Oct. 11, 202127.0027.0826.5826.8026.8081,300
Oct. 08, 202127.5727.8326.9727.2027.20148,900
Oct. 07, 202126.9627.7526.9427.5827.58201,300
Oct. 06, 202126.4226.9326.1926.7926.79124,200
Oct. 05, 202126.2726.9626.0026.5926.59107,700
Oct. 04, 202126.3226.4425.8626.1526.15104,600
Oct. 01, 202125.7426.5025.2826.3026.3099,900
Sep. 30, 202126.4326.6125.5625.6325.63260,400
Sep. 29, 202127.0627.1926.2726.4726.4795,200
Sep. 28, 202127.6027.7026.7826.9226.92103,200
Sep. 27, 202127.5227.8527.1727.7027.7096,100
Sep. 24, 202127.1927.7226.6927.5327.5377,900
Sep. 23, 202126.7527.6326.7527.2927.2961,400
Sep. 22, 202126.6827.0026.3326.6526.6567,000
Sep. 21, 202126.6826.9426.0226.4626.46177,000
Sep. 20, 202126.8527.3826.5126.6826.68153,800
Sep. 17, 202127.3527.4927.0027.3627.36285,100
Sep. 16, 202127.4027.5626.9227.3527.3590,500
Sep. 15, 202127.3227.5727.1927.4327.43100,500
Sep. 14, 202127.2927.5026.7827.3727.37113,700
Sep. 13, 202127.5727.5727.0127.1527.1564,000
Sep. 10, 202127.6428.1327.4127.4427.4461,400
Sep. 09, 202126.9827.8026.7427.6227.62115,600
Sep. 08, 202126.9727.0226.3426.9026.90139,600
Sep. 07, 202128.0528.1427.0827.1427.14148,400
Sep. 03, 202127.6128.2127.6128.0328.03102,800
Sep. 02, 202127.8627.9227.6827.7827.78152,400
Sep. 01, 202127.0827.9226.7627.7727.77117,200
Aug. 31, 202127.3027.6927.0027.0927.09176,100
Aug. 30, 202127.7727.7727.4127.4327.4368,200
Aug. 27, 202127.2127.8927.0527.8227.82104,700
Aug. 26, 202127.4527.5527.0927.2627.2685,500
Aug. 25, 202126.8027.6326.7027.4827.48119,500
Aug. 24, 202126.4426.9126.2126.8026.8094,900
Aug. 23, 202126.7927.2126.4126.5026.50113,400
Aug. 20, 202126.6727.1326.6626.7426.74175,900
Aug. 19, 202126.3227.1125.5026.8526.85156,700
Aug. 18, 202126.9927.2426.6426.6626.66104,600
Aug. 17, 202127.0527.1026.5627.0027.00175,200
Aug. 16, 202127.2727.7327.0327.3027.3097,700
Aug. 13, 202128.0728.1127.3027.4927.49187,800
Aug. 12, 202128.9429.1528.0828.1128.11188,700
Aug. 11, 202128.9229.1028.6529.0729.07119,800
Aug. 10, 202128.5428.7228.3428.6928.69100,700
Aug. 09, 202128.9929.1428.3728.5928.59164,200
Aug. 06, 202129.3929.4928.8328.9728.97110,200
Aug. 05, 202129.0429.5528.7729.2929.29142,700
Aug. 04, 202130.0030.4429.0129.0929.09188,800
Aug. 03, 202131.0132.3629.9029.9929.99367,600
Aug. 02, 202128.6729.4428.5729.3229.32663,600
Jul. 30, 202128.3528.7527.8628.5228.52184,000
Jul. 29, 202128.5128.8428.1828.4928.49152,000
Jul. 28, 202128.4828.6427.9128.2828.28131,900
Jul. 27, 202128.4528.5528.0128.3428.34112,100
Jul. 26, 202128.4028.6328.1028.5728.57120,500
Jul. 23, 202128.1028.5427.8228.2728.27106,900
Jul. 22, 202128.5528.8628.0728.0828.08133,400
Jul. 21, 202127.9828.7027.8428.5528.55360,000
Jul. 20, 202127.4028.2227.3127.7527.75237,900
Jul. 19, 202127.2527.7626.8727.2127.21183,200
Jul. 16, 202128.0628.0827.5327.5627.56204,600
Jul. 15, 202128.0328.1827.6628.0328.03202,600
Jul. 14, 202127.6728.1427.5527.9427.94152,500
Jul. 13, 202128.0028.2127.0527.5427.54123,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...