Canada markets open in 4 hours 37 minutes

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.91+0.20 (+2.98%)
At close: 04:00PM EDT
6.91 -0.00 (-0.02%)
After hours: 04:04PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20246.756.966.746.916.91197,900
Mar 26, 20246.676.876.676.716.71196,200
Mar 25, 20246.916.976.616.666.66219,800
Mar 22, 20247.087.086.906.906.90213,800
Mar 21, 20247.027.316.977.087.08314,100
Mar 20, 20246.727.096.706.976.97357,100
Mar 19, 20246.626.876.596.776.77349,300
Mar 18, 20246.756.786.606.666.66310,100
Mar 15, 20246.616.856.616.766.76482,500
Mar 15, 20240.025 Dividend
Mar 14, 20246.616.746.496.666.63650,100
Mar 13, 20246.546.646.326.626.60568,800
Mar 12, 20246.806.906.486.486.46658,000
Mar 11, 20246.466.806.056.756.72741,600
Mar 08, 20245.296.625.296.556.531,151,600
Mar 07, 20245.605.645.255.275.25338,600
Mar 06, 20245.635.645.495.595.57254,100
Mar 05, 20245.805.935.555.575.55270,200
Mar 04, 20245.985.995.575.805.78345,400
Mar 01, 20245.825.985.685.925.90721,300
Feb 29, 20245.735.835.635.765.74343,800
Feb 28, 20245.695.735.585.595.57286,100
Feb 27, 20245.935.935.685.755.73546,800
Feb 26, 20245.805.975.775.895.87227,500
Feb 23, 20245.735.815.625.805.78279,400
Feb 22, 20245.865.865.715.755.73265,500
Feb 21, 20245.805.905.715.885.86205,400
Feb 20, 20245.945.945.765.815.79469,200
Feb 16, 20246.096.095.925.995.97199,600
Feb 15, 20246.156.246.076.166.14316,300
Feb 14, 20245.986.105.926.086.06156,000
Feb 13, 20246.026.105.825.915.89244,600
Feb 12, 20246.146.376.146.276.25266,100
Feb 09, 20246.126.256.046.176.15124,000
Feb 08, 20245.876.225.856.056.03223,000
Feb 07, 20245.975.975.785.835.81223,800
Feb 06, 20245.846.005.825.985.96142,100
Feb 05, 20245.885.975.705.825.80199,300
Feb 02, 20245.946.045.815.985.96141,000
Feb 01, 20246.096.125.856.066.04153,100
Jan 31, 20246.266.265.905.925.90311,500
Jan 30, 20246.416.416.106.206.18276,400
Jan 29, 20246.236.456.086.436.41237,300
Jan 26, 20246.286.386.156.196.17161,100
Jan 25, 20246.496.496.106.206.18206,200
Jan 24, 20246.476.606.346.396.37257,600
Jan 23, 20246.386.666.326.356.33272,400
Jan 22, 20245.926.345.916.336.31224,400
Jan 19, 20245.785.905.635.885.86140,700
Jan 18, 20245.745.755.595.735.71188,900
Jan 17, 20245.695.745.595.675.65172,400
Jan 16, 20245.815.865.625.765.74233,300
Jan 12, 20245.956.005.845.885.86154,800
Jan 11, 20245.955.955.715.825.80243,100
Jan 10, 20246.006.055.855.965.94165,700
Jan 09, 20246.086.115.926.015.99199,200
Jan 08, 20246.226.356.066.106.08192,800
Jan 05, 20246.256.386.166.186.16315,600
Jan 04, 20245.826.435.756.306.28578,000
Jan 03, 20246.186.506.106.126.10339,100
Jan 02, 20246.927.186.526.566.54673,500
Dec 29, 20236.467.026.356.906.871,980,900
Dec 28, 20236.726.766.326.456.43373,900
Dec 27, 20236.746.796.596.786.75339,600
Dec 26, 20236.626.866.626.716.68270,800
Dec 22, 20236.456.586.426.516.49218,800
Dec 21, 20236.416.586.376.456.43270,800
Dec 20, 20236.586.846.386.396.37588,300
Dec 19, 20236.396.696.376.486.46582,600
Dec 18, 20236.106.435.956.406.38413,400
Dec 15, 20236.146.145.926.086.06525,700
Dec 14, 20235.926.215.866.076.051,059,800
Dec 13, 20235.775.895.555.865.84706,600
Dec 12, 20235.765.765.575.635.61213,900
Dec 11, 20236.106.115.715.785.76271,600
Dec 08, 20236.006.145.956.066.04184,100
Dec 07, 20236.206.206.056.086.06190,300
Dec 06, 20236.086.336.076.246.22360,100
Dec 05, 20236.296.295.956.005.98213,100
Dec 04, 20236.276.576.126.276.25375,700
Dec 01, 20235.686.295.636.276.25471,600
Nov 30, 20235.435.795.355.695.67906,500
Nov 29, 20235.345.525.345.445.42201,200
Nov 28, 20235.325.395.155.315.29304,600
Nov 27, 20235.345.375.215.325.30219,100
Nov 24, 20235.225.445.215.375.35124,400
Nov 22, 20235.215.334.995.235.21214,000
Nov 21, 20235.185.405.055.185.16650,000
Nov 20, 20235.255.455.165.225.20512,100
Nov 17, 20235.085.244.995.215.191,057,100
Nov 16, 20235.035.074.905.004.98754,400
Nov 15, 20235.125.275.055.085.06444,600
Nov 14, 20235.235.304.955.115.09647,400
Nov 13, 20234.965.084.904.974.95278,200
Nov 13, 20230.025 Dividend
Nov 10, 20235.005.044.775.004.96351,000
Nov 09, 20235.105.134.804.924.88491,100
Nov 08, 20235.725.885.115.125.08686,100
Nov 07, 20235.856.085.705.805.75284,000
Nov 06, 20236.096.095.825.835.78160,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...