Canada Markets closed

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.80+0.60 (+2.83%)
At close: 04:00PM EDT
21.80 0.00 (0.00%)
After hours: 04:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202221.4122.4519.6721.8021.801,325,800
May 19, 202220.5021.9019.1321.2021.201,054,800
May 18, 202222.8023.0720.6620.7020.70678,600
May 17, 202222.1723.1422.1622.9622.96311,400
May 16, 202222.1522.6321.6121.6721.67245,100
May 13, 202219.9922.3019.9922.2622.26340,100
May 12, 202220.0020.3418.9219.6319.63390,400
May 11, 202219.5020.5119.0820.1020.10458,000
May 10, 202222.4022.6119.4119.5019.50947,800
May 09, 202222.6022.9321.2721.2721.27451,100
May 06, 202222.4022.7121.1422.7022.70797,200
May 05, 202223.5023.6122.2522.3622.36324,700
May 04, 202222.6423.2122.0823.1623.16350,800
May 03, 202222.9222.9822.1522.5322.53404,900
May 02, 202222.3522.9222.1322.9222.92342,900
Apr 29, 202221.5722.5221.4422.3522.35278,300
Apr 28, 202220.9121.6020.5121.5421.54176,400
Apr 27, 202220.1820.7219.7920.5420.54149,000
Apr 26, 202220.7020.9519.9520.0720.07187,900
Apr 25, 202220.3921.2019.5721.0721.07504,600
Apr 22, 202221.4021.5020.3920.5120.51157,000
Apr 21, 202222.7622.7621.4021.5621.56177,700
Apr 20, 202222.8922.8922.4222.4722.47147,700
Apr 19, 202221.9022.5421.7722.5122.51218,900
Apr 18, 202221.4721.7321.1521.7021.70108,700
Apr 14, 202221.5621.7021.2821.5221.52196,600
Apr 13, 202221.1721.6621.0621.5121.51182,400
Apr 12, 202221.3921.8521.0321.0921.09372,400
Apr 11, 202221.0821.5020.9521.0621.06176,300
Apr 08, 202221.6121.6621.1521.3221.32117,900
Apr 07, 202221.7521.8421.4121.6221.62130,000
Apr 06, 202222.5022.5521.4421.7221.72233,100
Apr 05, 202223.4623.6822.6322.7422.7475,600
Apr 04, 202223.1823.6823.1623.4723.4791,800
Apr 01, 202222.7523.2022.5023.1823.18151,200
Mar 31, 202223.1623.4622.5822.7822.78296,600
Mar 30, 202223.7223.7223.1423.2723.27119,700
Mar 29, 202223.1223.8923.1223.7223.72116,000
Mar 28, 202222.9123.1022.5322.8022.80118,600
Mar 25, 202223.5123.5922.9123.0823.08130,200
Mar 24, 202223.4023.5523.1023.5023.50125,400
Mar 23, 202223.7623.8323.1823.3223.32113,300
Mar 22, 202223.8124.3623.7224.0124.01109,900
Mar 21, 202224.1124.2923.6623.7823.78107,300
Mar 18, 202224.3324.6323.7824.1724.17211,800
Mar 17, 202223.5524.4023.4224.3324.33184,000
Mar 16, 202223.4123.9022.6623.5723.57223,900
Mar 15, 202223.4623.7923.0123.3023.30373,200
Mar 14, 202223.4023.8223.0223.3223.32307,300
Mar 11, 202222.9023.4722.7423.1423.14271,500
Mar 10, 202222.1022.8722.1022.8122.81137,700
Mar 09, 202221.8023.0721.8022.6522.65194,600
Mar 08, 202223.5023.5321.2521.4321.43435,300
Mar 07, 202221.8322.0020.5020.6220.62413,600
Mar 04, 202222.6122.8221.2721.8321.83161,900
Mar 03, 202223.1623.1622.6122.9522.95142,100
Mar 02, 202222.5423.3322.5423.0623.06124,300
Mar 01, 202222.7722.9322.2122.3322.33154,700
Feb 28, 202222.4922.9822.3722.7722.77219,500
Feb 25, 202222.2922.8322.1622.7922.79172,300
Feb 24, 202220.9122.2320.5022.1922.19286,300
Feb 23, 202221.6721.8621.1021.2421.24214,900
Feb 22, 202221.1721.7220.8021.4121.41163,700
Feb 18, 202221.4121.8921.4021.4521.45149,000
Feb 17, 202222.4622.5121.5121.5321.53148,900
Feb 16, 202222.9423.0322.5622.6122.61165,100
Feb 15, 202222.5723.3722.4722.9922.99132,500
Feb 14, 202222.3723.3922.1322.2422.24220,500
Feb 11, 202223.0723.2322.2922.3922.39115,100
Feb 10, 202223.3223.9923.0823.2023.20122,600
Feb 09, 202223.7424.0423.5523.7823.78145,100
Feb 08, 202222.9923.5422.9923.4323.43202,900
Feb 07, 202222.9023.2122.5223.0523.05207,900
Feb 04, 202222.9123.9722.5523.0223.02288,100
Feb 03, 202223.0623.7622.5122.9122.91268,900
Feb 02, 202222.8523.4622.6023.3923.39320,000
Feb 01, 202222.6222.9922.0722.8522.85273,400
Jan 31, 202221.5722.5321.5722.5322.53567,300
Jan 28, 202221.1221.6520.7121.6421.64210,100
Jan 27, 202221.9622.1621.1021.1221.12176,700
Jan 26, 202222.1322.4921.4621.8021.80239,800
Jan 25, 202221.7622.3121.2221.8621.86229,100
Jan 24, 202221.1822.2420.5522.1722.17320,200
Jan 21, 202222.5422.8521.6921.7221.72286,300
Jan 20, 202222.8823.1222.6022.7922.79219,600
Jan 19, 202222.9123.2622.6922.7822.78141,700
Jan 18, 202223.5823.6422.8122.9322.93174,100
Jan 14, 202224.0224.1623.6223.7023.70104,600
Jan 13, 202225.2425.2424.1824.3724.37164,400
Jan 12, 202225.1225.4524.6525.0825.08263,200
Jan 11, 202224.8725.1824.2924.8924.89172,500
Jan 10, 202225.0325.3824.5424.7924.79165,900
Jan 07, 202226.1126.3325.4525.4725.4795,500
Jan 06, 202226.3226.4325.6426.2526.25156,800
Jan 05, 202227.4827.9025.8626.0426.04194,300
Jan 04, 202227.6928.0727.2827.5327.5391,800
Jan 03, 202227.8227.9627.3927.6527.65126,500
Dec 31, 202127.8227.9927.0527.7227.7296,100
Dec 30, 202127.1727.9827.1727.7527.75112,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...