Clarus Corporation - Price History
Monthly price history for CLAR (Clarus Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 6.75 USD | 6.75 USD |
February 2024 | 5.78 USD | 5.78 USD |
January 2024 | 5.92 USD | 5.92 USD |
December 2023 | 6.90 USD | 6.90 USD |
November 2023 | 5.69 USD | 5.69 USD |
October 2023 | 5.76 USD | 5.79 USD |
September 2023 | 7.52 USD | 7.56 USD |
August 2023 | 7.15 USD | 7.19 USD |
July 2023 | 8.83 USD | 8.90 USD |
June 2023 | 9.07 USD | 9.14 USD |
May 2023 | 8.20 USD | 8.27 USD |
April 2023 | 9.62 USD | 9.73 USD |
March 2023 | 9.35 USD | 9.45 USD |
February 2023 | 9.77 USD | 9.90 USD |
January 2023 | 9.92 USD | 10.05 USD |
December 2022 | 7.74 USD | 7.84 USD |
November 2022 | 8.21 USD | 8.32 USD |
October 2022 | 11.91 USD | 12.11 USD |
September 2022 | 13.25 USD | 13.47 USD |
August 2022 | 14.92 USD | 15.17 USD |
July 2022 | 20.26 USD | 20.62 USD |
June 2022 | 18.66 USD | 18.99 USD |
May 2022 | 21.53 USD | 21.91 USD |
April 2022 | 21.93 USD | 22.35 USD |
March 2022 | 22.36 USD | 22.78 USD |
February 2022 | 22.32 USD | 22.77 USD |
January 2022 | 22.09 USD | 22.53 USD |
December 2021 | 27.17 USD | 27.72 USD |
November 2021 | 25.87 USD | 26.39 USD |
October 2021 | 27.01 USD | 27.58 USD |
September 2021 | 25.10 USD | 25.63 USD |
August 2021 | 26.53 USD | 27.09 USD |
July 2021 | 27.91 USD | 28.52 USD |
June 2021 | 25.15 USD | 25.70 USD |
May 2021 | 23.18 USD | 23.69 USD |
April 2021 | 18.19 USD | 18.61 USD |
March 2021 | 16.66 USD | 17.05 USD |
February 2021 | 16.97 USD | 17.36 USD |
January 2021 | 15.67 USD | 16.06 USD |
December 2020 | 15.03 USD | 15.40 USD |
November 2020 | 14.05 USD | 14.40 USD |
October 2020 | 15.11 USD | 15.51 USD |
September 2020 | 13.76 USD | 14.12 USD |
August 2020 | 12.27 USD | 12.59 USD |
July 2020 | 11.63 USD | 11.98 USD |
June 2020 | 11.24 USD | 11.58 USD |
May 2020 | 10.19 USD | 10.50 USD |
April 2020 | 10.34 USD | 10.66 USD |
March 2020 | 9.49 USD | 9.78 USD |
February 2020 | 11.19 USD | 11.53 USD |
January 2020 | 12.79 USD | 13.18 USD |
December 2019 | 13.10 USD | 13.53 USD |
November 2019 | 12.17 USD | 12.56 USD |
October 2019 | 12.30 USD | 12.72 USD |
September 2019 | 11.31 USD | 11.70 USD |
August 2019 | 10.62 USD | 10.98 USD |
July 2019 | 13.83 USD | 14.34 USD |
June 2019 | 13.90 USD | 14.41 USD |
May 2019 | 12.27 USD | 12.72 USD |
April 2019 | 12.89 USD | 13.39 USD |
March 2019 | 12.31 USD | 12.78 USD |
February 2019 | 11.70 USD | 12.15 USD |
January 2019 | 10.75 USD | 11.16 USD |
December 2018 | 9.70 USD | 10.10 USD |
November 2018 | 10.85 USD | 11.29 USD |
October 2018 | 9.37 USD | 9.78 USD |
September 2018 | 10.57 USD | 11.02 USD |
August 2018 | 9.90 USD | 10.33 USD |
July 2018 | 8.59 USD | 8.98 USD |
June 2018 | 7.87 USD | 8.23 USD |
May 2018 | 7.01 USD | 7.33 USD |
April 2018 | 6.82 USD | 7.13 USD |
March 2018 | 6.44 USD | 6.73 USD |
February 2018 | 6.39 USD | 6.68 USD |
January 2018 | 7.11 USD | 7.43 USD |
December 2017 | 7.49 USD | 7.83 USD |
November 2017 | 7.35 USD | 7.68 USD |
October 2017 | 6.96 USD | 7.28 USD |
September 2017 | 7.15 USD | 7.48 USD |
August 2017 | 6.92 USD | 7.23 USD |
July 2017 | 6.20 USD | 6.49 USD |
June 2017 | 6.34 USD | 6.63 USD |
May 2017 | 5.68 USD | 5.94 USD |
April 2017 | 5.01 USD | 5.24 USD |
March 2017 | 5.20 USD | 5.44 USD |
February 2017 | 5.29 USD | 5.54 USD |
January 2017 | 5.34 USD | 5.59 USD |
December 2016 | 5.10 USD | 5.34 USD |
November 2016 | 5.87 USD | 6.14 USD |
October 2016 | 4.72 USD | 4.94 USD |
September 2016 | 4.90 USD | 5.13 USD |
August 2016 | 4.39 USD | 4.59 USD |
July 2016 | 4.02 USD | 4.20 USD |
June 2016 | 3.95 USD | 4.13 USD |
May 2016 | 3.98 USD | 4.16 USD |
April 2016 | 4.05 USD | 4.24 USD |
March 2016 | 4.31 USD | 4.51 USD |
February 2016 | 4.10 USD | 4.29 USD |
January 2016 | 4.33 USD | 4.53 USD |
December 2015 | 4.22 USD | 4.41 USD |
November 2015 | 4.65 USD | 4.86 USD |
October 2015 | 5.29 USD | 5.53 USD |
September 2015 | 5.99 USD | 6.27 USD |
August 2015 | 7.11 USD | 7.43 USD |
July 2015 | 9.06 USD | 9.47 USD |
June 2015 | 8.81 USD | 9.22 USD |
May 2015 | 8.83 USD | 9.24 USD |
April 2015 | 8.60 USD | 8.99 USD |
March 2015 | 9.01 USD | 9.43 USD |
February 2015 | 6.92 USD | 7.23 USD |
January 2015 | 6.07 USD | 6.35 USD |
December 2014 | 8.35 USD | 8.73 USD |
November 2014 | 8.67 USD | 9.07 USD |
October 2014 | 7.40 USD | 7.74 USD |
September 2014 | 7.21 USD | 7.54 USD |
August 2014 | 8.09 USD | 8.46 USD |
July 2014 | 8.38 USD | 8.76 USD |
June 2014 | 10.70 USD | 11.19 USD |
May 2014 | 10.28 USD | 10.76 USD |
April 2014 | 10.64 USD | 11.12 USD |
March 2014 | 11.67 USD | 12.20 USD |
February 2014 | 10.09 USD | 10.56 USD |
January 2014 | 10.16 USD | 10.63 USD |
December 2013 | 12.72 USD | 13.30 USD |
November 2013 | 12.74 USD | 13.32 USD |
October 2013 | 14.22 USD | 14.88 USD |
September 2013 | 11.60 USD | 12.13 USD |
August 2013 | 9.92 USD | 10.38 USD |
July 2013 | 9.86 USD | 10.32 USD |
June 2013 | 8.96 USD | 9.37 USD |
May 2013 | 8.56 USD | 8.95 USD |
April 2013 | 9.35 USD | 9.78 USD |
March 2013 | 8.69 USD | 9.09 USD |
February 2013 | 7.61 USD | 7.96 USD |
January 2013 | 7.30 USD | 7.63 USD |
December 2012 | 7.82 USD | 8.18 USD |
November 2012 | 7.86 USD | 8.22 USD |
October 2012 | 9.06 USD | 9.48 USD |
September 2012 | 8.37 USD | 8.75 USD |
August 2012 | 9.22 USD | 9.64 USD |
July 2012 | 9.39 USD | 9.82 USD |
June 2012 | 9.01 USD | 9.43 USD |
May 2012 | 8.59 USD | 8.98 USD |
April 2012 | 9.47 USD | 9.91 USD |
March 2012 | 8.83 USD | 9.24 USD |
February 2012 | 7.90 USD | 8.26 USD |
January 2012 | 7.65 USD | 8.00 USD |
December 2011 | 7.13 USD | 7.45 USD |
November 2011 | 7.26 USD | 7.59 USD |
October 2011 | 8.23 USD | 8.61 USD |
September 2011 | 6.22 USD | 6.51 USD |
August 2011 | 7.35 USD | 7.69 USD |
July 2011 | 8.02 USD | 8.39 USD |
June 2011 | 7.52 USD | 7.86 USD |
May 2011 | 7.86 USD | 8.22 USD |
April 2011 | 6.53 USD | 6.82 USD |
March 2011 | 6.56 USD | 6.86 USD |
February 2011 | 6.46 USD | 6.75 USD |
January 2011 | 6.69 USD | 6.99 USD |
December 2010 | 7.55 USD | 7.89 USD |
November 2010 | 6.62 USD | 6.92 USD |
October 2010 | 6.79 USD | 7.10 USD |
September 2010 | 6.25 USD | 6.54 USD |
August 2010 | 5.98 USD | 6.26 USD |
July 2010 | 6.48 USD | 6.77 USD |
June 2010 | 6.58 USD | 6.88 USD |
May 2010 | 6.53 USD | 6.83 USD |
April 2010 | 5.10 USD | 5.34 USD |
March 2010 | 4.58 USD | 4.79 USD |
February 2010 | 4.20 USD | 4.39 USD |
January 2010 | 4.15 USD | 4.34 USD |
December 2009 | 4.05 USD | 4.24 USD |
November 2009 | 4.38 USD | 4.58 USD |
October 2009 | 4.20 USD | 4.39 USD |
September 2009 | 4.20 USD | 4.39 USD |
August 2009 | 4.08 USD | 4.27 USD |
July 2009 | 3.98 USD | 4.16 USD |
June 2009 | 3.62 USD | 3.78 USD |
May 2009 | 3.87 USD | 4.05 USD |
April 2009 | 3.84 USD | 4.02 USD |
March 2009 | 3.67 USD | 3.84 USD |
February 2009 | 3.91 USD | 4.09 USD |
January 2009 | 4.01 USD | 4.19 USD |
December 2008 | 4.05 USD | 4.24 USD |
November 2008 | 4.72 USD | 4.94 USD |
October 2008 | 4.77 USD | 4.99 USD |
September 2008 | 4.91 USD | 5.14 USD |
August 2008 | 5.20 USD | 5.44 USD |
July 2008 | 4.96 USD | 5.19 USD |
June 2008 | 5.34 USD | 5.59 USD |
May 2008 | 5.72 USD | 5.99 USD |
April 2008 | 5.80 USD | 6.07 USD |
March 2008 | 6.12 USD | 6.41 USD |
February 2008 | 6.01 USD | 6.29 USD |
January 2008 | 5.62 USD | 5.88 USD |
December 2007 | 5.63 USD | 5.89 USD |
November 2007 | 6.01 USD | 6.29 USD |
October 2007 | 6.57 USD | 6.87 USD |
September 2007 | 6.44 USD | 6.73 USD |
August 2007 | 6.77 USD | 7.08 USD |
July 2007 | 8.54 USD | 8.93 USD |
June 2007 | 8.68 USD | 9.08 USD |
May 2007 | 9.35 USD | 9.78 USD |
April 2007 | 8.44 USD | 8.83 USD |
March 2007 | 7.73 USD | 8.08 USD |
February 2007 | 7.49 USD | 7.83 USD |
January 2007 | 7.25 USD | 7.58 USD |
December 2006 | 6.73 USD | 7.03 USD |
November 2006 | 6.87 USD | 7.18 USD |
October 2006 | 7.12 USD | 7.44 USD |
September 2006 | 7.00 USD | 7.32 USD |
August 2006 | 6.68 USD | 6.98 USD |
July 2006 | 6.30 USD | 6.59 USD |
June 2006 | 6.15 USD | 6.44 USD |
May 2006 | 6.44 USD | 6.73 USD |
April 2006 | 6.63 USD | 6.93 USD |
March 2006 | 6.82 USD | 7.13 USD |
February 2006 | 6.81 USD | 7.12 USD |
January 2006 | 7.15 USD | 7.48 USD |
December 2005 | 7.97 USD | 8.33 USD |
November 2005 | 8.20 USD | 8.58 USD |
October 2005 | 7.73 USD | 8.08 USD |
September 2005 | 7.92 USD | 8.28 USD |
August 2005 | 7.63 USD | 7.98 USD |
July 2005 | 7.11 USD | 7.43 USD |
June 2005 | 7.87 USD | 8.23 USD |
May 2005 | 7.44 USD | 7.78 USD |
April 2005 | 7.73 USD | 8.08 USD |
March 2005 | 7.58 USD | 7.93 USD |
February 2005 | 8.16 USD | 8.53 USD |
January 2005 | 8.78 USD | 9.18 USD |
December 2004 | 8.59 USD | 8.98 USD |
November 2004 | 8.25 USD | 8.63 USD |
October 2004 | 7.54 USD | 7.88 USD |
September 2004 | 8.35 USD | 8.73 USD |
August 2004 | 8.95 USD | 9.36 USD |
July 2004 | 9.61 USD | 10.05 USD |
June 2004 | 10.97 USD | 11.47 USD |
May 2004 | 11.36 USD | 11.88 USD |
April 2004 | 10.53 USD | 11.01 USD |
March 2004 | 9.48 USD | 9.92 USD |
February 2004 | 8.00 USD | 8.37 USD |
January 2004 | 8.01 USD | 8.38 USD |
December 2003 | 6.96 USD | 7.28 USD |
November 2003 | 6.67 USD | 6.97 USD |
October 2003 | 7.22 USD | 7.55 USD |
September 2003 | 6.55 USD | 6.85 USD |
August 2003 | 6.57 USD | 6.87 USD |
July 2003 | 6.94 USD | 7.26 USD |
June 2003 | 5.99 USD | 6.27 USD |
May 2003 | 5.91 USD | 6.18 USD |
April 2003 | 5.07 USD | 5.30 USD |
March 2003 | 4.78 USD | 5.00 USD |
February 2003 | 4.98 USD | 5.21 USD |
January 2003 | 5.50 USD | 5.76 USD |
December 2002 | 5.36 USD | 5.61 USD |
November 2002 | 5.36 USD | 5.61 USD |
October 2002 | 5.10 USD | 5.34 USD |
September 2002 | 4.87 USD | 5.09 USD |
August 2002 | 4.86 USD | 5.08 USD |
July 2002 | 4.46 USD | 4.67 USD |
June 2002 | 4.77 USD | 4.99 USD |
May 2002 | 5.72 USD | 5.99 USD |
April 2002 | 4.53 USD | 4.74 USD |
March 2002 | 3.63 USD | 3.80 USD |
February 2002 | 3.53 USD | 3.69 USD |
January 2002 | 4.80 USD | 5.02 USD |
December 2001 | 5.95 USD | 6.23 USD |
November 2001 | 3.82 USD | 3.99 USD |
October 2001 | 3.16 USD | 3.30 USD |
September 2001 | 3.74 USD | 3.91 USD |
August 2001 | 6.91 USD | 7.22 USD |
July 2001 | 6.34 USD | 6.63 USD |
June 2001 | 5.87 USD | 6.14 USD |
May 2001 | 4.90 USD | 5.13 USD |
April 2001 | 6.17 USD | 6.46 USD |
March 2001 | 6.08 USD | 6.36 USD |
February 2001 | 6.68 USD | 6.98 USD |
January 2001 | 8.82 USD | 9.23 USD |
December 2000 | 6.68 USD | 6.98 USD |
November 2000 | 7.27 USD | 7.61 USD |
October 2000 | 9.54 USD | 9.98 USD |
September 2000 | 21.76 USD | 22.76 USD |
August 2000 | 57.71 USD | 60.36 USD |
July 2000 | 35.29 USD | 36.91 USD |
June 2000 | 37.08 USD | 38.78 USD |
May 2000 | 25.04 USD | 26.19 USD |
April 2000 | 38.34 USD | 40.09 USD |
March 2000 | 67.37 USD | 70.46 USD |
February 2000 | 111.25 USD | 116.35 USD |
January 2000 | 67.79 USD | 70.90 USD |
December 1999 | 62.96 USD | 65.85 USD |
November 1999 | 43.82 USD | 45.83 USD |
October 1999 | 17.89 USD | 18.71 USD |
September 1999 | 9.00 USD | 9.42 USD |
August 1999 | 11.33 USD | 11.85 USD |
July 1999 | 10.25 USD | 10.73 USD |
June 1999 | 4.77 USD | 4.99 USD |
May 1999 | 5.25 USD | 5.49 USD |
April 1999 | 5.49 USD | 5.74 USD |
March 1999 | 5.25 USD | 5.49 USD |
February 1999 | 4.29 USD | 4.49 USD |
January 1999 | 3.34 USD | 3.49 USD |
December 1998 | 5.72 USD | 5.99 USD |
November 1998 | 5.72 USD | 5.99 USD |
October 1998 | 5.43 USD | 5.67 USD |
September 1998 | 3.37 USD | 3.52 USD |
August 1998 | 5.07 USD | 5.30 USD |
July 1998 | 8.17 USD | 8.54 USD |
June 1998 | 8.70 USD | 9.10 USD |
May 1998 | 7.63 USD | 7.98 USD |
CLAR
Price: 6.75USD
Dividend Yield: 1.41%
Forward Dividend Yield: 1.19%
Payout Ratio: -4.44%
Dividend Per Share: 0.10 USD
Earnings Per Share: -2.25 USD
P/E Ratio: -2.63
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Volume: 362300
Ebitda: 324000Market Capitalization: 263.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 2.78%