FinData: Historical Data for NASDAQ, CLAR

Sunday, 28 April 2024

Clarus Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	12.75	13.01	12.10	12.11	576,300
13/10/22	12.05	12.80	12.00	12.56	454,600
12/10/22	12.50	12.51	12.06	12.47	627,100
11/10/22	12.66	12.80	12.30	12.52	556,600
10/10/22	13.09	13.09	12.61	12.71	653,100
07/10/22	13.52	13.57	12.82	12.95	602,000
06/10/22	13.48	13.95	13.48	13.81	579,200
05/10/22	13.75	13.87	13.16	13.53	589,500
04/10/22	13.75	14.31	13.67	14.04	889,100
03/10/22	13.62	13.84	13.28	13.31	1,195,200
30/09/22	12.55	13.98	12.38	13.47	1,500,900
29/09/22	12.85	12.85	12.23	12.47	1,301,900
28/09/22	12.63	13.09	12.39	12.93	1,089,700
26/09/22	12.75	12.82	12.12	12.12	962,100
23/09/22	12.29	12.40	11.93	12.37	880,700
22/09/22	12.60	12.69	12.20	12.47	1,075,300
21/09/22	12.89	13.37	12.67	12.68	1,044,700
20/09/22	13.48	13.61	12.81	12.89	1,516,000
19/09/22	13.91	14.27	13.65	13.72	844,800
16/09/22	14.30	14.40	13.77	14.02	1,594,700
15/09/22	14.67	15.31	14.58	14.66	974,600
14/09/22	15.29	15.29	14.74	14.91	869,200
13/09/22	15.69	16.03	15.13	15.35	1,213,000
12/09/22	16.47	16.95	16.24	16.39	1,363,600
09/09/22	16.02	16.47	15.70	16.38	2,447,100
08/09/22	15.20	15.95	15.02	15.94	2,177,800
07/09/22	15.00	15.54	14.81	15.30	1,848,300
06/09/22	15.51	15.74	15.07	15.11	2,352,100
02/09/22	15.86	16.00	15.08	15.51	2,404,800
01/09/22	15.57	17.07	15.36	15.89	5,319,400
31/08/22	16.71	17.17	14.79	15.17	10,427,300
30/08/22	19.16	19.19	16.11	16.52	9,039,100
29/08/22	22.15	22.18	18.77	18.78	13,863,700
26/08/22	27.10	27.17	22.29	22.30	6,813,200
25/08/22	27.48	27.95	26.78	26.99	6,297,100
24/08/22	27.17	28.12	26.67	27.45	800,400
23/08/22	27.98	28.61	24.54	27.16	7,783,000
22/08/22	27.74	28.71	27.56	27.89	3,909,300
19/08/22	28.76	28.83	27.39	27.74	2,369,400
18/08/22	28.89	29.32	26.74	28.86	3,103,800
17/08/22	28.72	29.28	27.81	29.19	2,039,600
16/08/22	27.17	28.82	26.86	28.57	2,038,600
15/08/22	26.60	27.41	26.06	27.13	1,907,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%