Clarus Corporation Common Stockのデータ

Clarus Corporation Common Stockの基本情報

名前 Clarus Corporation Common Stock
ティッカー CLAR
United States
上場年 nan
セクター Consumer Non-Durables

Clarus Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.08 17.58 17.85 17.75 121500.0 17.75
2021-02-12 17.85 17.2 17.5 17.78 95500.0 17.78
2021-02-11 17.74 17.3 17.57 17.54 62000.0 17.54
2021-02-10 17.81 17.28 17.75 17.53 62200.0 17.53
2021-02-09 17.84 17.63 17.7 17.68 164300.0 17.68
2021-02-08 17.92 17.3 17.35 17.68 77300.0 17.68
2021-02-05 17.33 16.88 17.24 17.24 93500.0 17.24
2021-02-04 17.23 16.76 16.77 17.1 55900.0 17.08
2021-02-03 17.1 16.62 17.1 16.81 187900.0 16.79
2021-02-02 17.06 16.38 16.76 16.9 283800.0 16.88
2021-02-01 16.81 16.03 16.23 16.74 106600.0 16.72
2021-01-29 16.46 15.89 16.18 16.06 111700.0 16.04
2021-01-28 16.74 15.91 16.27 16.23 221100.0 16.21
2021-01-27 16.72 16.0 16.31 16.61 148500.0 16.59
2021-01-26 16.8 16.15 16.8 16.69 227000.0 16.67
2021-01-25 16.63 15.93 16.17 16.12 203200.0 16.1
2021-01-22 16.16 15.46 15.53 16.09 120000.0 16.07
2021-01-21 15.75 15.38 15.72 15.71 276100.0 15.69
2021-01-20 15.95 15.57 15.8 15.76 76000.0 15.74
2021-01-19 15.89 15.35 15.89 15.79 146600.0 15.77
2021-01-15 15.89 15.31 15.77 15.69 139500.0 15.67
2021-01-14 16.43 15.92 16.1 15.94 65300.0 15.92
2021-01-13 16.73 16.09 16.68 16.14 76500.0 16.12
2021-01-12 16.76 16.25 16.25 16.72 121500.0 16.7
2021-01-11 16.49 16.09 16.22 16.25 129000.0 16.23
2021-01-08 16.99 16.06 16.7 16.33 91800.0 16.31
2021-01-07 16.96 16.36 16.61 16.63 125500.0 16.61
2021-01-06 16.81 15.38 15.38 16.55 153400.0 16.53
2021-01-05 15.61 15.09 15.17 15.49 135400.0 15.47
2021-01-04 15.56 14.66 15.34 15.15 133100.0 15.13
2020-12-31 15.48 15.04 15.11 15.4 329600.0 15.38
2020-12-30 15.45 14.95 14.97 15.18 236300.0 15.16
2020-12-29 15.53 14.8 15.53 14.93 221400.0 14.91
2020-12-28 15.62 15.22 15.29 15.48 142500.0 15.46
2020-12-24 15.78 15.36 15.65 15.43 78500.0 15.41
2020-12-23 15.87 15.53 15.72 15.54 62100.0 15.52
2020-12-22 15.96 15.48 15.48 15.69 148500.0 15.67
2020-12-21 15.77 14.77 15.1 15.48 124200.0 15.46
2020-12-18 16.15 15.29 15.7 15.29 556000.0 15.27
2020-12-17 15.93 15.5 15.61 15.63 116800.0 15.61
2020-12-16 15.75 15.26 15.26 15.55 144900.0 15.53
2020-12-15 15.5 15.13 15.17 15.4 272700.0 15.38
2020-12-14 15.34 15.06 15.06 15.13 161000.0 15.11
2020-12-11 15.21 14.67 14.8 14.99 258800.0 14.97
2020-12-10 15.2 14.08 14.27 14.77 585400.0 14.75
2020-12-09 14.6 14.25 14.41 14.36 319800.0 14.34
2020-12-08 14.62 14.29 14.42 14.41 277200.0 14.39
2020-12-07 14.73 14.32 14.5 14.4 134200.0 14.38
2020-12-04 14.69 14.26 14.35 14.5 86200.0 14.48
2020-12-03 14.53 14.25 14.49 14.29 140500.0 14.27
2020-12-02 14.71 14.25 14.62 14.39 159900.0 14.37
2020-12-01 14.74 14.34 14.53 14.61 168500.0 14.59
2020-11-30 14.64 14.3 14.63 14.4 197100.0 14.38
2020-11-27 14.7 14.31 14.45 14.55 67200.0 14.53
2020-11-25 14.62 14.25 14.38 14.37 174500.0 14.35
2020-11-24 14.74 14.22 14.46 14.47 152100.0 14.45
2020-11-23 14.73 14.18 14.6 14.33 147400.0 14.31
2020-11-20 14.57 14.32 14.5 14.43 109900.0 14.41
2020-11-19 14.69 14.33 14.42 14.63 88000.0 14.61
2020-11-18 15.01 14.39 14.85 14.42 158000.0 14.4
2020-11-17 15.18 14.78 15.04 14.85 156000.0 14.83
2020-11-16 15.24 14.82 15.18 15.04 146000.0 15.02
2020-11-13 15.52 15.01 15.3 15.13 187400.0 15.11
2020-11-12 15.84 15.15 15.57 15.38 174300.0 15.36
2020-11-11 15.97 15.35 15.61 15.72 103100.0 15.7
2020-11-10 16.67 15.21 16.67 15.71 279400.0 15.69
2020-11-09 17.42 15.81 17.42 15.88 252900.0 15.86
2020-11-06 17.09 16.8 16.9 16.93 175100.0 16.91
2020-11-05 16.88 16.13 16.24 16.85 99300.0 16.8
2020-11-04 16.37 15.85 16.28 16.24 109800.0 16.19
2020-11-03 16.48 15.7 15.94 16.34 87000.0 16.29
2020-11-02 15.77 15.44 15.71 15.67 101700.0 15.62
2020-10-30 16.25 15.32 16.1 15.51 239600.0 15.46
2020-10-29 17.1 15.73 17.01 16.0 283500.0 15.95
2020-10-28 17.75 16.57 16.65 16.97 607000.0 16.92
2020-10-27 17.06 16.01 16.06 17.01 308100.0 16.96
2020-10-26 16.3 15.86 15.97 16.1 257700.0 16.05
2020-10-23 16.82 15.01 15.09 16.21 536300.0 16.16
2020-10-22 15.7 11.54 13.0 15.12 5547400.0 15.08
2020-10-21 15.05 14.56 14.95 14.59 102900.0 14.55
2020-10-20 15.16 14.83 15.03 14.88 80300.0 14.84
2020-10-19 15.36 14.73 15.14 14.9 107500.0 14.86
2020-10-16 15.26 14.96 15.08 14.99 141900.0 14.95
2020-10-15 15.17 14.54 14.83 15.08 71900.0 15.04
2020-10-14 15.32 14.8 15.07 14.99 55600.0 14.95
2020-10-13 15.29 14.92 15.13 15.1 101900.0 15.06
2020-10-12 15.45 15.0 15.35 15.12 121600.0 15.08
2020-10-09 15.43 15.0 15.29 15.24 75500.0 15.2
2020-10-08 15.73 14.97 15.35 15.16 67400.0 15.12
2020-10-07 15.33 14.86 14.86 15.17 106700.0 15.13
2020-10-06 15.08 14.66 14.96 14.7 128400.0 14.66
2020-10-05 14.97 14.78 14.81 14.89 71400.0 14.85
2020-10-02 14.75 14.09 14.17 14.56 88500.0 14.52
2020-10-01 14.55 13.99 14.14 14.47 89700.0 14.43
2020-09-30 14.36 14.02 14.24 14.12 133100.0 14.08
2020-09-29 14.4 14.06 14.33 14.17 74300.0 14.13
2020-09-28 14.55 14.0 14.0 14.23 135600.0 14.19
2020-09-25 13.71 13.29 13.39 13.55 66300.0 13.51
2020-09-24 13.81 13.27 13.64 13.51 80100.0 13.47
2020-09-23 14.4 13.55 14.24 13.6 197600.0 13.56
2020-09-22 14.24 13.67 13.9 14.18 65200.0 14.14
2020-09-21 14.38 13.69 14.29 13.76 145600.0 13.72
2020-09-18 14.98 14.36 14.67 14.47 204400.0 14.43
2020-09-17 14.45 13.11 13.55 14.25 170500.0 14.21
2020-09-16 13.85 13.42 13.72 13.69 121800.0 13.65
2020-09-15 13.88 13.5 13.65 13.63 161600.0 13.59
2020-09-14 13.64 13.26 13.48 13.58 104900.0 13.54
2020-09-11 13.58 13.33 13.54 13.38 87700.0 13.34
2020-09-10 13.66 13.16 13.18 13.44 210900.0 13.4
2020-09-09 13.22 12.75 12.91 13.19 162600.0 13.15
2020-09-08 12.98 12.51 12.68 12.81 62000.0 12.77
2020-09-04 13.44 12.71 13.32 12.74 119700.0 12.7
2020-09-03 13.12 12.53 13.12 12.58 63700.0 12.54
2020-09-02 13.15 12.91 12.95 13.13 85400.0 13.09
2020-09-01 12.83 12.38 12.55 12.81 141000.0 12.77
2020-08-31 12.76 12.56 12.74 12.59 93700.0 12.55
2020-08-28 12.81 12.65 12.75 12.79 83800.0 12.75
2020-08-27 12.9 12.68 12.83 12.72 72900.0 12.68
2020-08-26 12.89 12.7 12.7 12.72 62900.0 12.68
2020-08-25 12.86 12.54 12.81 12.74 79500.0 12.7
2020-08-24 13.06 12.53 12.95 12.69 117300.0 12.65
2020-08-21 12.89 12.66 12.72 12.79 176100.0 12.75
2020-08-20 12.95 12.63 12.79 12.84 71700.0 12.8
2020-08-19 13.37 12.9 13.0 12.96 169000.0 12.92
2020-08-18 13.29 12.9 13.17 13.02 64300.0 12.98
2020-08-17 13.33 13.05 13.24 13.18 65300.0 13.14
2020-08-14 13.28 12.96 13.1 13.17 129300.0 13.13
2020-08-13 13.34 13.1 13.22 13.14 65200.0 13.1
2020-08-12 13.38 12.79 12.79 13.19 164300.0 13.15
2020-08-11 13.0 11.69 11.97 12.79 287700.0 12.75
2020-08-10 13.46 12.77 13.06 13.04 186000.0 13.0
2020-08-07 13.19 12.42 12.6 13.09 167800.0 13.05
2020-08-06 13.0 12.39 12.41 12.57 192500.0 12.54
2020-08-05 12.41 12.12 12.28 12.4 66900.0 12.36
2020-08-04 12.22 11.98 12.21 12.2 285900.0 12.16
2020-08-03 12.27 11.94 11.98 12.24 103200.0 12.2
2020-07-31 11.99 11.74 11.93 11.96 143500.0 11.92
2020-07-30 12.08 11.75 12.08 11.91 91100.0 11.87
2020-07-29 12.43 11.67 11.67 12.26 173000.0 12.22
2020-07-28 12.66 11.46 11.96 11.65 152500.0 11.61
2020-07-27 12.19 11.72 11.77 12.03 201500.0 11.99
2020-07-24 11.86 11.6 11.86 11.73 341800.0 11.69
2020-07-23 11.44 11.06 11.06 11.23 191800.0 11.19
2020-07-22 11.24 10.95 11.07 10.98 205200.0 10.95
2020-07-21 11.33 11.05 11.05 11.11 82500.0 11.08
2020-07-20 11.28 10.82 11.28 10.86 97500.0 10.83
2020-07-17 11.47 11.15 11.26 11.34 211800.0 11.3
2020-07-16 11.31 11.05 11.13 11.22 122300.0 11.18
2020-07-15 11.39 10.75 10.96 11.28 109400.0 11.24
2020-07-14 10.75 10.26 10.47 10.71 67500.0 10.68
2020-07-13 10.83 10.44 10.69 10.47 106900.0 10.44
2020-07-10 10.64 10.38 10.41 10.55 102100.0 10.52
2020-07-09 10.82 10.18 10.61 10.42 113800.0 10.39
2020-07-08 10.8 10.36 10.76 10.6 102400.0 10.57
2020-07-07 11.21 10.67 11.21 10.74 90500.0 10.71
2020-07-06 11.47 11.06 11.18 11.32 91300.0 11.28
2020-07-02 11.47 10.97 11.3 11.04 136400.0 11.01
2020-07-01 11.7 11.03 11.58 11.03 135300.0 11.0
2020-06-30 11.74 10.88 10.89 11.56 235600.0 11.52
2020-06-29 11.11 10.58 10.67 10.95 137900.0 10.92
2020-06-26 10.86 10.33 10.78 10.53 385100.0 10.5
2020-06-25 11.04 10.53 10.77 10.88 155000.0 10.85
2020-06-24 11.03 10.48 11.0 10.82 108800.0 10.79
2020-06-23 11.33 10.92 11.14 11.15 128200.0 11.11
2020-06-22 11.13 10.68 10.77 11.06 107800.0 11.03
2020-06-19 11.14 10.61 10.97 10.77 256200.0 10.74
2020-06-18 11.07 10.83 10.95 10.91 109900.0 10.88
2020-06-17 11.44 11.0 11.44 11.07 86600.0 11.04
2020-06-16 11.93 11.33 11.76 11.37 173100.0 11.33
2020-06-15 11.43 10.66 10.73 11.39 103700.0 11.35
2020-06-12 11.11 10.69 11.07 11.02 117400.0 10.99
2020-06-11 10.97 10.44 10.84 10.66 146800.0 10.63
2020-06-10 11.71 11.07 11.69 11.21 144500.0 11.17
2020-06-09 11.79 10.93 11.21 11.67 138700.0 11.63
2020-06-08 11.62 11.2 11.2 11.4 140300.0 11.36
2020-06-05 11.5 11.08 11.26 11.32 163400.0 11.28
2020-06-04 10.95 10.64 10.72 10.83 101600.0 10.8
2020-06-03 11.15 10.75 11.07 10.8 163200.0 10.77
2020-06-02 11.03 10.61 10.63 10.93 90100.0 10.9
2020-06-01 10.7 10.34 10.54 10.53 148800.0 10.5
2020-05-29 10.49 9.96 10.29 10.48 144600.0 10.45
2020-05-28 10.85 10.31 10.85 10.37 71100.0 10.34
2020-05-27 10.75 10.23 10.59 10.69 94700.0 10.66
2020-05-26 10.67 10.28 10.48 10.35 102600.0 10.32
2020-05-22 10.15 9.84 10.11 10.09 82100.0 10.06
2020-05-21 10.12 9.79 9.89 10.1 116600.0 10.07
2020-05-20 10.11 9.83 9.91 9.95 108100.0 9.92
2020-05-19 9.95 9.57 9.79 9.69 128900.0 9.66
2020-05-18 9.9 8.93 9.43 9.79 173700.0 9.76
2020-05-15 9.14 8.89 8.89 8.98 147400.0 8.96
2020-05-14 9.01 8.21 8.49 8.97 219800.0 8.95
2020-05-13 8.89 8.64 8.72 8.7 176500.0 8.68
2020-05-12 9.98 8.81 9.36 8.89 200600.0 8.87
2020-05-11 10.26 9.7 9.77 10.23 181100.0 10.2
2020-05-08 10.14 9.23 9.42 9.97 127500.0 9.94
2020-05-07 9.86 9.21 9.81 9.27 87900.0 9.24
2020-05-06 9.93 9.49 9.88 9.59 83500.0 9.56
2020-05-05 10.25 9.79 10.06 9.85 117800.0 9.82
2020-05-04 10.46 9.68 10.46 9.84 114100.0 9.81
2020-05-01 10.71 10.1 10.42 10.48 147000.0 10.45
2020-04-30 10.92 10.45 10.92 10.66 123900.0 10.63
2020-04-29 11.35 10.48 10.82 11.15 127400.0 11.11
2020-04-28 10.63 10.21 10.35 10.45 128100.0 10.42
2020-04-27 10.04 9.38 9.38 10.02 154700.0 9.99
2020-04-24 9.29 8.88 9.29 9.2 44500.0 9.17
2020-04-23 9.33 9.05 9.06 9.16 96000.0 9.13
2020-04-22 9.2 9.02 9.09 9.05 69900.0 9.03
2020-04-21 9.05 8.69 8.89 8.95 65600.0 8.93
2020-04-20 9.33 8.96 9.08 9.07 99400.0 9.05
2020-04-17 9.66 9.08 9.08 9.29 164000.0 9.26
2020-04-16 9.42 8.87 9.41 8.96 124500.0 8.94
2020-04-15 9.54 9.18 9.54 9.41 127200.0 9.38
2020-04-14 10.06 9.29 9.69 9.85 213900.0 9.82
2020-04-13 9.7 9.3 9.67 9.43 98700.0 9.4
2020-04-09 9.98 9.57 9.62 9.76 146900.0 9.73
2020-04-08 9.65 9.02 9.34 9.57 126500.0 9.54
2020-04-07 9.99 9.06 9.8 9.25 161300.0 9.22
2020-04-06 9.8 9.37 9.69 9.61 138200.0 9.58
2020-04-03 9.66 9.17 9.54 9.45 117500.0 9.42
2020-04-02 9.77 8.96 9.1 9.64 180100.0 9.61
2020-04-01 9.53 8.93 9.36 9.11 130800.0 9.08
2020-03-31 9.86 9.28 9.53 9.78 264600.0 9.75
2020-03-30 9.72 8.61 9.04 9.58 172000.0 9.55
2020-03-27 9.65 9.01 9.39 9.09 171800.0 9.07
2020-03-26 9.93 9.35 9.54 9.65 186200.0 9.62
2020-03-25 9.97 8.98 9.66 9.29 268000.0 9.26
2020-03-24 10.38 9.36 9.91 9.58 174000.0 9.55
2020-03-23 9.3 8.39 8.96 9.2 210900.0 9.17
2020-03-20 9.2 7.86 8.64 8.81 340000.0 8.79
2020-03-19 9.76 8.29 9.2 8.83 301000.0 8.81
2020-03-18 10.02 8.72 9.51 9.17 287600.0 9.14
2020-03-17 10.26 8.65 8.71 10.2 177400.0 10.17
2020-03-16 9.54 8.69 9.28 8.95 276400.0 8.93
2020-03-13 10.37 9.6 9.77 10.37 209900.0 10.34
2020-03-12 9.98 9.15 9.7 9.33 185400.0 9.3
2020-03-11 11.17 10.21 10.85 10.32 160500.0 10.29
2020-03-10 11.26 10.22 11.22 11.21 168100.0 11.17
2020-03-09 11.46 10.33 11.21 10.36 295900.0 10.33
2020-03-06 11.98 10.99 11.23 11.82 161300.0 11.78
2020-03-05 11.97 11.45 11.78 11.61 79400.0 11.57
2020-03-04 12.19 11.51 11.74 12.15 85700.0 12.11
2020-03-03 12.42 11.47 11.9 11.59 62700.0 11.55
2020-03-02 11.96 11.09 11.53 11.89 115000.0 11.85
2020-02-28 11.83 11.15 11.5 11.54 201900.0 11.5
2020-02-27 12.16 11.75 11.91 11.86 100200.0 11.82
2020-02-26 12.59 12.14 12.56 12.19 64700.0 12.15
2020-02-25 13.01 12.36 13.01 12.5 72600.0 12.47
2020-02-24 13.13 12.64 12.71 13.03 84500.0 13.0
2020-02-21 13.55 13.26 13.55 13.27 86200.0 13.23
2020-02-20 13.68 13.12 13.15 13.55 71500.0 13.51
2020-02-19 13.43 13.14 13.43 13.2 78200.0 13.16
2020-02-18 13.54 13.27 13.31 13.38 68500.0 13.34