Clarus Corporation (CLAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.09 | 6.31 | 6.07 | 6.28 | 6.28 | 102,200 |
| 25 Apr 2024 | 6.21 | 6.21 | 6.06 | 6.07 | 6.07 | 141,400 |
| 24 Apr 2024 | 6.14 | 6.32 | 6.14 | 6.30 | 6.30 | 112,800 |
| 23 Apr 2024 | 6.01 | 6.25 | 6.01 | 6.15 | 6.15 | 99,700 |
| 22 Apr 2024 | 6.25 | 6.27 | 6.05 | 6.07 | 6.07 | 114,300 |
| 19 Apr 2024 | 6.09 | 6.27 | 6.05 | 6.24 | 6.24 | 171,300 |
| 18 Apr 2024 | 6.01 | 6.16 | 5.96 | 6.10 | 6.10 | 147,700 |
| 17 Apr 2024 | 6.20 | 6.27 | 5.95 | 5.98 | 5.98 | 142,700 |
| 16 Apr 2024 | 6.21 | 6.29 | 6.16 | 6.18 | 6.18 | 193,300 |
| 15 Apr 2024 | 6.12 | 6.34 | 6.12 | 6.28 | 6.28 | 188,500 |
| 12 Apr 2024 | 6.38 | 6.40 | 6.06 | 6.09 | 6.09 | 183,300 |
| 11 Apr 2024 | 6.34 | 6.49 | 6.27 | 6.38 | 6.38 | 409,500 |
| 10 Apr 2024 | 6.38 | 6.41 | 6.04 | 6.33 | 6.33 | 232,800 |
| 09 Apr 2024 | 6.61 | 6.74 | 6.55 | 6.58 | 6.58 | 194,100 |
| 08 Apr 2024 | 6.63 | 6.76 | 6.54 | 6.61 | 6.61 | 178,000 |
| 05 Apr 2024 | 6.49 | 6.67 | 6.45 | 6.57 | 6.57 | 137,400 |
| 04 Apr 2024 | 6.62 | 6.81 | 6.49 | 6.52 | 6.52 | 193,100 |
| 03 Apr 2024 | 6.47 | 6.71 | 6.47 | 6.60 | 6.60 | 185,100 |
| 02 Apr 2024 | 6.91 | 6.92 | 6.50 | 6.53 | 6.53 | 241,300 |
| 01 Apr 2024 | 6.82 | 7.01 | 6.70 | 6.84 | 6.84 | 215,300 |
| 28 Mar 2024 | 6.94 | 7.07 | 6.74 | 6.75 | 6.75 | 287,700 |
| 27 Mar 2024 | 6.75 | 6.96 | 6.74 | 6.91 | 6.91 | 197,900 |
| 26 Mar 2024 | 6.67 | 6.87 | 6.67 | 6.71 | 6.71 | 196,200 |
| 25 Mar 2024 | 6.91 | 6.97 | 6.61 | 6.66 | 6.66 | 219,800 |
| 22 Mar 2024 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | 213,800 |
| 21 Mar 2024 | 7.02 | 7.31 | 6.97 | 7.08 | 7.08 | 314,100 |
| 20 Mar 2024 | 6.72 | 7.09 | 6.70 | 6.97 | 6.97 | 357,100 |
| 19 Mar 2024 | 6.62 | 6.87 | 6.59 | 6.77 | 6.77 | 349,300 |
| 18 Mar 2024 | 6.75 | 6.78 | 6.60 | 6.66 | 6.66 | 310,100 |
| 15 Mar 2024 | 6.61 | 6.85 | 6.61 | 6.76 | 6.76 | 482,500 |
| 15 Mar 2024 | 0.025 Dividend | |||||
| 14 Mar 2024 | 6.61 | 6.74 | 6.49 | 6.66 | 6.63 | 650,100 |
| 13 Mar 2024 | 6.54 | 6.64 | 6.32 | 6.62 | 6.60 | 568,800 |
| 12 Mar 2024 | 6.80 | 6.90 | 6.48 | 6.48 | 6.46 | 658,000 |
| 11 Mar 2024 | 6.46 | 6.80 | 6.05 | 6.75 | 6.72 | 741,600 |
| 08 Mar 2024 | 5.29 | 6.62 | 5.29 | 6.55 | 6.53 | 1,151,600 |
| 07 Mar 2024 | 5.60 | 5.64 | 5.25 | 5.27 | 5.25 | 338,600 |
| 06 Mar 2024 | 5.63 | 5.64 | 5.49 | 5.59 | 5.57 | 254,100 |
| 05 Mar 2024 | 5.80 | 5.93 | 5.55 | 5.57 | 5.55 | 270,200 |
| 04 Mar 2024 | 5.98 | 5.99 | 5.57 | 5.80 | 5.78 | 345,400 |
| 01 Mar 2024 | 5.82 | 5.98 | 5.68 | 5.92 | 5.90 | 721,300 |
| 29 Feb 2024 | 5.73 | 5.83 | 5.63 | 5.76 | 5.74 | 343,800 |
| 28 Feb 2024 | 5.69 | 5.73 | 5.58 | 5.59 | 5.57 | 286,100 |
| 27 Feb 2024 | 5.93 | 5.93 | 5.68 | 5.75 | 5.73 | 546,800 |
| 26 Feb 2024 | 5.80 | 5.97 | 5.77 | 5.89 | 5.87 | 227,500 |
| 23 Feb 2024 | 5.73 | 5.81 | 5.62 | 5.80 | 5.78 | 279,400 |
| 22 Feb 2024 | 5.86 | 5.86 | 5.71 | 5.75 | 5.73 | 265,500 |
| 21 Feb 2024 | 5.80 | 5.90 | 5.71 | 5.88 | 5.86 | 205,400 |
| 20 Feb 2024 | 5.94 | 5.94 | 5.76 | 5.81 | 5.79 | 469,200 |
| 16 Feb 2024 | 6.09 | 6.09 | 5.92 | 5.99 | 5.97 | 199,600 |
| 15 Feb 2024 | 6.15 | 6.24 | 6.07 | 6.16 | 6.14 | 316,300 |
| 14 Feb 2024 | 5.98 | 6.10 | 5.92 | 6.08 | 6.06 | 156,000 |
| 13 Feb 2024 | 6.02 | 6.10 | 5.82 | 5.91 | 5.89 | 244,600 |
| 12 Feb 2024 | 6.14 | 6.37 | 6.14 | 6.27 | 6.25 | 266,100 |
| 09 Feb 2024 | 6.12 | 6.25 | 6.04 | 6.17 | 6.15 | 124,000 |
| 08 Feb 2024 | 5.87 | 6.22 | 5.85 | 6.05 | 6.03 | 223,000 |
| 07 Feb 2024 | 5.97 | 5.97 | 5.78 | 5.83 | 5.81 | 223,800 |
| 06 Feb 2024 | 5.84 | 6.00 | 5.82 | 5.98 | 5.96 | 142,100 |
| 05 Feb 2024 | 5.88 | 5.97 | 5.70 | 5.82 | 5.80 | 199,300 |
| 02 Feb 2024 | 5.94 | 6.04 | 5.81 | 5.98 | 5.96 | 141,000 |
| 01 Feb 2024 | 6.09 | 6.12 | 5.85 | 6.06 | 6.04 | 153,100 |
| 31 Jan 2024 | 6.26 | 6.26 | 5.90 | 5.92 | 5.90 | 311,500 |
| 30 Jan 2024 | 6.41 | 6.41 | 6.10 | 6.20 | 6.18 | 276,400 |
| 29 Jan 2024 | 6.23 | 6.45 | 6.08 | 6.43 | 6.41 | 237,300 |
| 26 Jan 2024 | 6.28 | 6.38 | 6.15 | 6.19 | 6.17 | 161,100 |
| 25 Jan 2024 | 6.49 | 6.49 | 6.10 | 6.20 | 6.18 | 206,200 |
| 24 Jan 2024 | 6.47 | 6.60 | 6.34 | 6.39 | 6.37 | 257,600 |
| 23 Jan 2024 | 6.38 | 6.66 | 6.32 | 6.35 | 6.33 | 272,400 |
| 22 Jan 2024 | 5.92 | 6.34 | 5.91 | 6.33 | 6.31 | 224,400 |
| 19 Jan 2024 | 5.78 | 5.90 | 5.63 | 5.88 | 5.86 | 140,700 |
| 18 Jan 2024 | 5.74 | 5.75 | 5.59 | 5.73 | 5.71 | 188,900 |
| 17 Jan 2024 | 5.69 | 5.74 | 5.59 | 5.67 | 5.65 | 172,400 |
| 16 Jan 2024 | 5.81 | 5.86 | 5.62 | 5.76 | 5.74 | 233,300 |
| 12 Jan 2024 | 5.95 | 6.00 | 5.84 | 5.88 | 5.86 | 154,800 |
| 11 Jan 2024 | 5.95 | 5.95 | 5.71 | 5.82 | 5.80 | 243,100 |
| 10 Jan 2024 | 6.00 | 6.05 | 5.85 | 5.96 | 5.94 | 165,700 |
| 09 Jan 2024 | 6.08 | 6.11 | 5.92 | 6.01 | 5.99 | 199,200 |
| 08 Jan 2024 | 6.22 | 6.35 | 6.06 | 6.10 | 6.08 | 192,800 |
| 05 Jan 2024 | 6.25 | 6.38 | 6.16 | 6.18 | 6.16 | 315,600 |
| 04 Jan 2024 | 5.82 | 6.43 | 5.75 | 6.30 | 6.28 | 578,000 |
| 03 Jan 2024 | 6.18 | 6.50 | 6.10 | 6.12 | 6.10 | 339,100 |
| 02 Jan 2024 | 6.92 | 7.18 | 6.52 | 6.56 | 6.54 | 673,500 |
| 29 Dec 2023 | 6.46 | 7.02 | 6.35 | 6.90 | 6.87 | 1,980,900 |
| 28 Dec 2023 | 6.72 | 6.76 | 6.32 | 6.45 | 6.43 | 373,900 |
| 27 Dec 2023 | 6.74 | 6.79 | 6.59 | 6.78 | 6.75 | 339,600 |
| 26 Dec 2023 | 6.62 | 6.86 | 6.62 | 6.71 | 6.68 | 270,800 |
| 22 Dec 2023 | 6.45 | 6.58 | 6.42 | 6.51 | 6.49 | 218,800 |
| 21 Dec 2023 | 6.41 | 6.58 | 6.37 | 6.45 | 6.43 | 270,800 |
| 20 Dec 2023 | 6.58 | 6.84 | 6.38 | 6.39 | 6.37 | 588,300 |
| 19 Dec 2023 | 6.39 | 6.69 | 6.37 | 6.48 | 6.46 | 582,600 |
| 18 Dec 2023 | 6.10 | 6.43 | 5.95 | 6.40 | 6.38 | 413,400 |
| 15 Dec 2023 | 6.14 | 6.14 | 5.92 | 6.08 | 6.06 | 525,700 |
| 14 Dec 2023 | 5.92 | 6.21 | 5.86 | 6.07 | 6.05 | 1,059,800 |
| 13 Dec 2023 | 5.77 | 5.89 | 5.55 | 5.86 | 5.84 | 706,600 |
| 12 Dec 2023 | 5.76 | 5.76 | 5.57 | 5.63 | 5.61 | 213,900 |
| 11 Dec 2023 | 6.10 | 6.11 | 5.71 | 5.78 | 5.76 | 271,600 |
| 08 Dec 2023 | 6.00 | 6.14 | 5.95 | 6.06 | 6.04 | 184,100 |
| 07 Dec 2023 | 6.20 | 6.20 | 6.05 | 6.08 | 6.06 | 190,300 |
| 06 Dec 2023 | 6.08 | 6.33 | 6.07 | 6.24 | 6.22 | 360,100 |
| 05 Dec 2023 | 6.29 | 6.29 | 5.95 | 6.00 | 5.98 | 213,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.