S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Clarus Corporation (CLAR)
Clarus Corporation (CLAR) Historical

CLAR Clarus Corporation

7.00

0.19 (2.79%)

May 31 2024 - Closed

Delayed by 15 minutes

CLAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	7.00	0.19	2.79%	6.83	7.05	6.83	176,713
May 30 2024	6.81	0.07	1.04%	6.83	6.93	6.79	116,319
May 29 2024	6.74	-0.17	-2.46%	6.80	6.90	6.74	105,540
May 28 2024	6.91	0.14	2.07%	6.85	6.97	6.79	116,894
May 24 2024	6.77	0.08	1.20%	6.74	6.805	6.655	105,378
May 23 2024	6.69	-0.01	-0.15%	6.76	6.76	6.6074	192,754
May 22 2024	6.70	-0.11	-1.62%	6.77	6.81	6.69	129,309
May 21 2024	6.81	-0.12	-1.73%	6.90	6.905	6.64	104,759
May 20 2024	6.93	0.00	0.00%	6.93	7.01	6.87	183,437
May 17 2024	6.93	0.18	2.67%	6.79	7.12	6.63	360,756
May 16 2024	6.75	-0.23	-3.30%	6.97	7.00	6.70	239,239
May 15 2024	6.98	-0.02	-0.29%	7.04	7.11	6.97	143,355
May 14 2024	7.00	0.21	3.09%	6.92	7.24	6.86	250,769
May 13 2024	6.79	0.02	0.30%	6.78	6.885	6.7401	152,110
May 10 2024	6.77	-0.07	-1.02%	6.86	6.90	6.725	165,279
May 09 2024	6.84	0.01	0.15%	6.83	6.90	6.79	142,948
May 08 2024	6.83	0.06	0.89%	6.72	6.96	6.62	207,258
May 07 2024	6.77	-0.24	-3.42%	7.01	7.06	6.76	303,523
May 06 2024	7.01	-0.30	-4.10%	7.31	7.31	6.95	320,347
May 03 2024	7.31	1.15	18.67%	6.35	7.55	6.35	596,405
May 02 2024	6.16	-0.19	-2.99%	6.40	6.42	6.11	208,247
May 01 2024	6.35	0.02	0.32%	6.37	6.515	6.325	147,428
Apr 30 2024	6.33	-0.12	-1.86%	6.37	6.38	6.235	167,865
Apr 29 2024	6.45	0.17	2.71%	6.28	6.50	6.18	128,838
Apr 26 2024	6.28	0.21	3.46%	6.09	6.31	6.07	102,178
Apr 25 2024	6.07	-0.23	-3.65%	6.21	6.21	6.06	141,437
Apr 24 2024	6.30	0.15	2.44%	6.12	6.32	6.12	112,753
Apr 23 2024	6.15	0.08	1.32%	6.01	6.25	6.01	99,709
Apr 22 2024	6.07	-0.17	-2.72%	6.25	6.29	6.05	114,333
Apr 19 2024	6.24	0.14	2.30%	6.09	6.27	6.05	171,308
Apr 18 2024	6.10	0.13	2.09%	6.01	6.16	5.96	147,690
Apr 17 2024	5.975	-0.21	-3.32%	6.20	6.27	5.95	142,739
Apr 16 2024	6.18	-0.10	-1.59%	6.21	6.29	6.16	193,275
Apr 15 2024	6.28	0.19	3.12%	6.12	6.34	6.12	188,537
Apr 12 2024	6.09	-0.29	-4.55%	6.38	6.40	6.06	183,269
Apr 11 2024	6.38	0.05	0.79%	6.34	6.49	6.27	409,541
Apr 10 2024	6.33	-0.25	-3.80%	6.38	6.41	6.04	232,760
Apr 09 2024	6.58	-0.03	-0.45%	6.61	6.74	6.55	194,136
Apr 08 2024	6.61	0.04	0.61%	6.63	6.76	6.54	177,995
Apr 05 2024	6.57	0.05	0.77%	6.49	6.67	6.453	137,410
Apr 04 2024	6.52	-0.08	-1.21%	6.62	6.81	6.485	193,116
Apr 03 2024	6.60	0.07	1.07%	6.47	6.71	6.47	185,126
Apr 02 2024	6.53	-0.31	-4.53%	6.91	6.92	6.50	240,948
Apr 01 2024	6.84	0.09	1.33%	6.82	7.005	6.70	215,325
Mar 28 2024	6.75	-0.16	-2.32%	6.94	7.07	6.74	287,653
Mar 27 2024	6.91	0.20	2.98%	6.75	6.96	6.74	197,909
Mar 26 2024	6.71	0.05	0.75%	6.67	6.87	6.67	196,211
Mar 25 2024	6.66	-0.24	-3.48%	6.91	6.97	6.61	219,776
Mar 22 2024	6.90	-0.18	-2.54%	7.08	7.08	6.895	213,818
Mar 21 2024	7.08	0.11	1.58%	7.02	7.31	6.97	314,185
Mar 20 2024	6.97	0.20	2.95%	6.72	7.09	6.70	357,117
Mar 19 2024	6.77	0.11	1.65%	6.62	6.87	6.59	349,285
Mar 18 2024	6.66	-0.10	-1.48%	6.75	6.78	6.60	310,090
Mar 15 2024	6.76	0.11	1.58%	6.61	6.85	6.61	482,534
Mar 14 2024	6.655	0.04	0.53%	6.61	6.74	6.49	650,123
Mar 13 2024	6.62	0.14	2.16%	6.54	6.64	6.32	568,792
Mar 12 2024	6.48	-0.27	-4.00%	6.73	6.90	6.48	657,974
Mar 11 2024	6.75	0.20	3.05%	6.46	6.80	6.045	741,621
Mar 08 2024	6.55	1.28	24.29%	5.29	6.62	5.29	1,151,611
Mar 07 2024	5.27	-0.32	-5.72%	5.60	5.64	5.25	338,217
Mar 06 2024	5.59	0.02	0.36%	5.63	5.64	5.49	254,060
Mar 05 2024	5.57	-0.23	-3.97%	5.80	5.925	5.55	270,213

DIIF28F33 - 01/2028

Airboss of America (QX)

Blue Sky Uranium

CRSP US Small Cap Ex Rea...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions