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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	21.41	22.45	19.67	21.80	21.80	1,325,800
May 19, 2022	20.50	21.90	19.13	21.20	21.20	1,054,800
May 18, 2022	22.80	23.07	20.66	20.70	20.70	678,600
May 17, 2022	22.17	23.14	22.16	22.96	22.96	311,400
May 16, 2022	22.15	22.63	21.61	21.67	21.67	245,100
May 13, 2022	19.99	22.30	19.99	22.26	22.26	340,100
May 12, 2022	20.00	20.34	18.92	19.63	19.63	390,400
May 11, 2022	19.50	20.51	19.08	20.10	20.10	458,000
May 10, 2022	22.40	22.61	19.41	19.50	19.50	947,800
May 09, 2022	22.60	22.93	21.27	21.27	21.27	451,100
May 06, 2022	22.40	22.71	21.14	22.70	22.70	797,200
May 05, 2022	23.50	23.61	22.25	22.36	22.36	324,700
May 04, 2022	22.64	23.21	22.08	23.16	23.16	350,800
May 03, 2022	22.92	22.98	22.15	22.53	22.53	404,900
May 02, 2022	22.35	22.92	22.13	22.92	22.92	342,900
Apr 29, 2022	21.57	22.52	21.44	22.35	22.35	278,300
Apr 28, 2022	20.91	21.60	20.51	21.54	21.54	176,400
Apr 27, 2022	20.18	20.72	19.79	20.54	20.54	149,000
Apr 26, 2022	20.70	20.95	19.95	20.07	20.07	187,900
Apr 25, 2022	20.39	21.20	19.57	21.07	21.07	504,600
Apr 22, 2022	21.40	21.50	20.39	20.51	20.51	157,000
Apr 21, 2022	22.76	22.76	21.40	21.56	21.56	177,700
Apr 20, 2022	22.89	22.89	22.42	22.47	22.47	147,700
Apr 19, 2022	21.90	22.54	21.77	22.51	22.51	218,900
Apr 18, 2022	21.47	21.73	21.15	21.70	21.70	108,700
Apr 14, 2022	21.56	21.70	21.28	21.52	21.52	196,600
Apr 13, 2022	21.17	21.66	21.06	21.51	21.51	182,400
Apr 12, 2022	21.39	21.85	21.03	21.09	21.09	372,400
Apr 11, 2022	21.08	21.50	20.95	21.06	21.06	176,300
Apr 08, 2022	21.61	21.66	21.15	21.32	21.32	117,900
Apr 07, 2022	21.75	21.84	21.41	21.62	21.62	130,000
Apr 06, 2022	22.50	22.55	21.44	21.72	21.72	233,100
Apr 05, 2022	23.46	23.68	22.63	22.74	22.74	75,600
Apr 04, 2022	23.18	23.68	23.16	23.47	23.47	91,800
Apr 01, 2022	22.75	23.20	22.50	23.18	23.18	151,200
Mar 31, 2022	23.16	23.46	22.58	22.78	22.78	296,600
Mar 30, 2022	23.72	23.72	23.14	23.27	23.27	119,700
Mar 29, 2022	23.12	23.89	23.12	23.72	23.72	116,000
Mar 28, 2022	22.91	23.10	22.53	22.80	22.80	118,600
Mar 25, 2022	23.51	23.59	22.91	23.08	23.08	130,200
Mar 24, 2022	23.40	23.55	23.10	23.50	23.50	125,400
Mar 23, 2022	23.76	23.83	23.18	23.32	23.32	113,300
Mar 22, 2022	23.81	24.36	23.72	24.01	24.01	109,900
Mar 21, 2022	24.11	24.29	23.66	23.78	23.78	107,300
Mar 18, 2022	24.33	24.63	23.78	24.17	24.17	211,800
Mar 17, 2022	23.55	24.40	23.42	24.33	24.33	184,000
Mar 16, 2022	23.41	23.90	22.66	23.57	23.57	223,900
Mar 15, 2022	23.46	23.79	23.01	23.30	23.30	373,200
Mar 14, 2022	23.40	23.82	23.02	23.32	23.32	307,300
Mar 11, 2022	22.90	23.47	22.74	23.14	23.14	271,500
Mar 10, 2022	22.10	22.87	22.10	22.81	22.81	137,700
Mar 09, 2022	21.80	23.07	21.80	22.65	22.65	194,600
Mar 08, 2022	23.50	23.53	21.25	21.43	21.43	435,300
Mar 07, 2022	21.83	22.00	20.50	20.62	20.62	413,600
Mar 04, 2022	22.61	22.82	21.27	21.83	21.83	161,900
Mar 03, 2022	23.16	23.16	22.61	22.95	22.95	142,100
Mar 02, 2022	22.54	23.33	22.54	23.06	23.06	124,300
Mar 01, 2022	22.77	22.93	22.21	22.33	22.33	154,700
Feb 28, 2022	22.49	22.98	22.37	22.77	22.77	219,500
Feb 25, 2022	22.29	22.83	22.16	22.79	22.79	172,300
Feb 24, 2022	20.91	22.23	20.50	22.19	22.19	286,300
Feb 23, 2022	21.67	21.86	21.10	21.24	21.24	214,900
Feb 22, 2022	21.17	21.72	20.80	21.41	21.41	163,700
Feb 18, 2022	21.41	21.89	21.40	21.45	21.45	149,000
Feb 17, 2022	22.46	22.51	21.51	21.53	21.53	148,900
Feb 16, 2022	22.94	23.03	22.56	22.61	22.61	165,100
Feb 15, 2022	22.57	23.37	22.47	22.99	22.99	132,500
Feb 14, 2022	22.37	23.39	22.13	22.24	22.24	220,500
Feb 11, 2022	23.07	23.23	22.29	22.39	22.39	115,100
Feb 10, 2022	23.32	23.99	23.08	23.20	23.20	122,600
Feb 09, 2022	23.74	24.04	23.55	23.78	23.78	145,100
Feb 08, 2022	22.99	23.54	22.99	23.43	23.43	202,900
Feb 07, 2022	22.90	23.21	22.52	23.05	23.05	207,900
Feb 04, 2022	22.91	23.97	22.55	23.02	23.02	288,100
Feb 03, 2022	23.06	23.76	22.51	22.91	22.91	268,900
Feb 02, 2022	22.85	23.46	22.60	23.39	23.39	320,000
Feb 01, 2022	22.62	22.99	22.07	22.85	22.85	273,400
Jan 31, 2022	21.57	22.53	21.57	22.53	22.53	567,300
Jan 28, 2022	21.12	21.65	20.71	21.64	21.64	210,100
Jan 27, 2022	21.96	22.16	21.10	21.12	21.12	176,700
Jan 26, 2022	22.13	22.49	21.46	21.80	21.80	239,800
Jan 25, 2022	21.76	22.31	21.22	21.86	21.86	229,100
Jan 24, 2022	21.18	22.24	20.55	22.17	22.17	320,200
Jan 21, 2022	22.54	22.85	21.69	21.72	21.72	286,300
Jan 20, 2022	22.88	23.12	22.60	22.79	22.79	219,600
Jan 19, 2022	22.91	23.26	22.69	22.78	22.78	141,700
Jan 18, 2022	23.58	23.64	22.81	22.93	22.93	174,100
Jan 14, 2022	24.02	24.16	23.62	23.70	23.70	104,600
Jan 13, 2022	25.24	25.24	24.18	24.37	24.37	164,400
Jan 12, 2022	25.12	25.45	24.65	25.08	25.08	263,200
Jan 11, 2022	24.87	25.18	24.29	24.89	24.89	172,500
Jan 10, 2022	25.03	25.38	24.54	24.79	24.79	165,900
Jan 07, 2022	26.11	26.33	25.45	25.47	25.47	95,500
Jan 06, 2022	26.32	26.43	25.64	26.25	26.25	156,800
Jan 05, 2022	27.48	27.90	25.86	26.04	26.04	194,300
Jan 04, 2022	27.69	28.07	27.28	27.53	27.53	91,800
Jan 03, 2022	27.82	27.96	27.39	27.65	27.65	126,500
Dec 31, 2021	27.82	27.99	27.05	27.72	27.72	96,100
Dec 30, 2021	27.17	27.98	27.17	27.75	27.75	112,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,845.20+384.14(+1.00%)

Clarus Corporation (CLAR)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,845.20
+384.14(+1.00%)