Italia markets close in 4 hours 40 minutes

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,16-0,19 (-2,99%)
Alla chiusura: 04:00PM EDT
6,48 +0,32 (+5,19%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20246,406,426,116,166,16208.200
01 mag 20246,376,526,336,356,35147.400
30 apr 20246,376,386,246,336,33167.900
29 apr 20246,286,506,186,456,45128.800
26 apr 20246,096,316,076,286,28102.200
25 apr 20246,216,216,066,076,07141.400
24 apr 20246,146,326,146,306,30112.800
23 apr 20246,016,256,016,156,1599.700
22 apr 20246,256,276,056,076,07114.300
19 apr 20246,096,276,056,246,24171.300
18 apr 20246,016,165,966,106,10147.700
17 apr 20246,206,275,955,985,98142.700
16 apr 20246,216,296,166,186,18193.300
15 apr 20246,126,346,126,286,28188.500
12 apr 20246,386,406,066,096,09183.300
11 apr 20246,346,496,276,386,38409.500
10 apr 20246,386,416,046,336,33232.800
09 apr 20246,616,746,556,586,58194.100
08 apr 20246,636,766,546,616,61178.000
05 apr 20246,496,676,456,576,57137.400
04 apr 20246,626,816,496,526,52193.100
03 apr 20246,476,716,476,606,60185.100
02 apr 20246,916,926,506,536,53241.300
01 apr 20246,827,016,706,846,84215.300
28 mar 20246,947,076,746,756,75287.700
27 mar 20246,756,966,746,916,91197.900
26 mar 20246,676,876,676,716,71196.200
25 mar 20246,916,976,616,666,66219.800
22 mar 20247,087,086,906,906,90213.800
21 mar 20247,027,316,977,087,08314.100
20 mar 20246,727,096,706,976,97357.100
19 mar 20246,626,876,596,776,77349.300
18 mar 20246,756,786,606,666,66310.100
15 mar 20246,616,856,616,766,76482.500
15 mar 20240.025 Dividendo
14 mar 20246,616,746,496,666,63650.100
13 mar 20246,546,646,326,626,60568.800
12 mar 20246,806,906,486,486,46658.000
11 mar 20246,466,806,056,756,72741.600
08 mar 20245,296,625,296,556,531.151.600
07 mar 20245,605,645,255,275,25338.600
06 mar 20245,635,645,495,595,57254.100
05 mar 20245,805,935,555,575,55270.200
04 mar 20245,985,995,575,805,78345.400
01 mar 20245,825,985,685,925,90721.300
29 feb 20245,735,835,635,765,74343.800
28 feb 20245,695,735,585,595,57286.100
27 feb 20245,935,935,685,755,73546.800
26 feb 20245,805,975,775,895,87227.500
23 feb 20245,735,815,625,805,78279.400
22 feb 20245,865,865,715,755,73265.500
21 feb 20245,805,905,715,885,86205.400
20 feb 20245,945,945,765,815,79469.200
16 feb 20246,096,095,925,995,97199.600
15 feb 20246,156,246,076,166,14316.300
14 feb 20245,986,105,926,086,06156.000
13 feb 20246,026,105,825,915,89244.600
12 feb 20246,146,376,146,276,25266.100
09 feb 20246,126,256,046,176,15124.000
08 feb 20245,876,225,856,056,03223.000
07 feb 20245,975,975,785,835,81223.800
06 feb 20245,846,005,825,985,96142.100
05 feb 20245,885,975,705,825,80199.300
02 feb 20245,946,045,815,985,96141.000
01 feb 20246,096,125,856,066,04153.100
31 gen 20246,266,265,905,925,90311.500
30 gen 20246,416,416,106,206,18276.400
29 gen 20246,236,456,086,436,41237.300
26 gen 20246,286,386,156,196,17161.100
25 gen 20246,496,496,106,206,18206.200
24 gen 20246,476,606,346,396,37257.600
23 gen 20246,386,666,326,356,33272.400
22 gen 20245,926,345,916,336,31224.400
19 gen 20245,785,905,635,885,86140.700
18 gen 20245,745,755,595,735,71188.900
17 gen 20245,695,745,595,675,65172.400
16 gen 20245,815,865,625,765,74233.300
12 gen 20245,956,005,845,885,86154.800
11 gen 20245,955,955,715,825,80243.100
10 gen 20246,006,055,855,965,94165.700
09 gen 20246,086,115,926,015,99199.200
08 gen 20246,226,356,066,106,08192.800
05 gen 20246,256,386,166,186,16315.600
04 gen 20245,826,435,756,306,28578.000
03 gen 20246,186,506,106,126,10339.100
02 gen 20246,927,186,526,566,54673.500
29 dic 20236,467,026,356,906,871.980.900
28 dic 20236,726,766,326,456,43373.900
27 dic 20236,746,796,596,786,75339.600
26 dic 20236,626,866,626,716,68270.800
22 dic 20236,456,586,426,516,49218.800
21 dic 20236,416,586,376,456,43270.800
20 dic 20236,586,846,386,396,37588.300
19 dic 20236,396,696,376,486,46582.600
18 dic 20236,106,435,956,406,38413.400
15 dic 20236,146,145,926,086,06525.700
14 dic 20235,926,215,866,076,051.059.800
13 dic 20235,775,895,555,865,84706.600
12 dic 20235,765,765,575,635,61213.900
11 dic 20236,106,115,715,785,76271.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...