Quantcast

Clarus Corporation Common Stock Historical Stock Prices

CLAR 
$12.09
*  
unch
unch
Get CLAR Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading CLAR now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CLAR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.10 12.22 11.9515 12.09 86,070
03/20/2019 12.1 12.22 11.9515 12.09 66,942
03/19/2019 12.12 12.15 12 12.09 88,835
03/18/2019 11.64 12.17 11.64 12.1 84,503
03/15/2019 11.86 12.08 11.6647 11.81 160,703
03/14/2019 11.88 12.14 11.83 11.85 49,491
03/13/2019 11.91 12.07 11.855 11.9 69,087
03/12/2019 11.75 12 11.7237 11.9 62,228
03/11/2019 11.75 11.79 11.55 11.74 71,808
03/08/2019 11.56 11.8 11.56 11.76 76,234
03/07/2019 11.82 11.82 11.533 11.64 78,976
03/06/2019 12.03 12.1 11.685 11.81 124,288
03/05/2019 12.32 12.67 11.56 11.97 202,554
03/04/2019 12.5 12.72 12.065 12.18 243,723
03/01/2019 12.3 12.48 12.18 12.47 107,079
02/28/2019 12.03 12.29 12.02 12.18 78,581
02/27/2019 11.8 12.09 11.73 12.03 78,078
02/26/2019 11.83 11.8682 11.46 11.79 136,012
02/25/2019 11.88 11.98 11.85 11.86 126,230
02/22/2019 11.74 11.8 11.4501 11.8 70,439
02/21/2019 11.68 11.83 11.63 11.74 70,043
02/20/2019 11.56 11.72 11.4 11.71 94,037
02/19/2019 11.46 11.57 11.42 11.57 165,809
02/15/2019 11.29 11.485 11.12 11.33 239,348
02/14/2019 11.05 11.31 11.04 11.24 97,182
02/13/2019 11.2 11.23 11.1 11.14 188,427
02/12/2019 11.08 11.2 11.08 11.18 185,602
02/11/2019 10.79 10.91 10.67 10.9 91,171
02/08/2019 10.94 11 10.76 10.86 81,415
02/07/2019 10.84 11.07 10.733 10.93 60,265
02/06/2019 11.03 11.03 10.75 10.9 317,402
02/05/2019 11.01 11.1 10.99 11.05 122,456
02/04/2019 11.06 11.19 10.94 11 103,439
02/01/2019 11.23 11.24 11.03 11.05 142,168
01/31/2019 11.22 11.8 11.17 11.19 349,444
01/30/2019 10.73 11.48 10.73 11.19 803,792
01/29/2019 10.87 10.93 10.62 10.71 127,335
01/28/2019 11.08 11.1693 10.83 10.9 103,219
01/25/2019 11.01 11.23 10.96 11.18 137,478
01/24/2019 11.25 11.3381 10.83 10.93 257,481
01/23/2019 10.88 11.37 10.81 11.22 135,014
01/22/2019 10.3 10.99 10.21 10.88 486,449
01/18/2019 10.24 10.3 10.14 10.17 68,232
01/17/2019 10.04 10.2525 10.04 10.21 55,271
01/16/2019 10.09 10.28 10.03 10.09 34,042
01/15/2019 9.9 10.18 9.76 10.13 61,918
01/14/2019 10 10.25 9.76 9.94 74,226
01/11/2019 10.24 10.27 9.95 10.07 77,059
01/10/2019 10.37 10.4 10.095 10.29 49,410
01/09/2019 10.42 10.5629 10.27 10.38 59,034
01/08/2019 10.3 10.42 10.01 10.3 109,026
01/07/2019 10.15 10.37 10.11 10.21 124,939
01/04/2019 10.18 10.31 10.03 10.15 84,601
01/03/2019 10.2 10.22 9.9601 10.03 69,329
01/02/2019 9.99 10.355 9.96 10.27 112,551
12/31/2018 10.06 10.16 9.8 10.12 217,607
12/28/2018 9.78 10.11 9.75 9.98 114,376
12/27/2018 9.48 9.9 9.48 9.74 123,275
12/26/2018 9.39 9.6 9.23 9.6 102,407
12/24/2018 8.96 9.58 8.885 9.31 96,766
12/21/2018 9.32 9.43 8.74 9.03 264,053
12/20/2018 9.5 9.66 9.17 9.31 123,504
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio