Clarus Corporation ( CLAR) - Price History
Monthly price history for CLAR (Clarus Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $3.65 | $3.65 |
| July 2026 | $3.21 | $3.21 |
| June 2026 | $3.15 | $3.15 |
| May 2026 | $3.07 | $3.07 |
| April 2026 | $2.59 | $2.61 |
| March 2026 | $2.70 | $2.72 |
| February 2026 | $3.10 | $3.16 |
| January 2026 | $3.76 | $3.83 |
| December 2025 | $3.29 | $3.35 |
| November 2025 | $3.52 | $3.58 |
| October 2025 | $3.26 | $3.34 |
| September 2025 | $3.41 | $3.50 |
| August 2025 | $3.54 | $3.63 |
| July 2025 | $3.48 | $3.60 |
| June 2025 | $3.36 | $3.47 |
| May 2025 | $3.08 | $3.18 |
| April 2025 | $3.16 | $3.29 |
| March 2025 | $3.60 | $3.75 |
| February 2025 | $4.39 | $4.60 |
| January 2025 | $4.64 | $4.86 |
| December 2024 | $4.30 | $4.51 |
| November 2024 | $4.33 | $4.54 |
| October 2024 | $4 | $4.21 |
| September 2024 | $4.27 | $4.50 |
| August 2024 | $4.09 | $4.31 |
| July 2024 | $5.70 | $6.04 |
| June 2024 | $6.35 | $6.73 |
| May 2024 | $6.61 | $7 |
| April 2024 | $5.95 | $6.33 |
| March 2024 | $6.35 | $6.75 |
| February 2024 | $5.40 | $5.76 |
| January 2024 | $5.54 | $5.92 |
| December 2023 | $6.46 | $6.90 |
| November 2023 | $5.33 | $5.69 |
| October 2023 | $5.40 | $5.79 |
| September 2023 | $7.04 | $7.56 |
| August 2023 | $6.70 | $7.19 |
| July 2023 | $8.27 | $8.90 |
| June 2023 | $8.49 | $9.14 |
| May 2023 | $7.68 | $8.27 |
| April 2023 | $9.02 | $9.73 |
| March 2023 | $8.76 | $9.45 |
| February 2023 | $9.15 | $9.90 |
| January 2023 | $9.29 | $10.05 |
| December 2022 | $7.24 | $7.84 |
| November 2022 | $7.69 | $8.32 |
| October 2022 | $11.16 | $12.11 |
| September 2022 | $12.41 | $13.47 |
| August 2022 | $13.98 | $15.17 |
| July 2022 | $18.97 | $20.62 |
| June 2022 | $17.47 | $18.99 |
| May 2022 | $20.16 | $21.91 |
| April 2022 | $20.54 | $22.35 |
| March 2022 | $20.94 | $22.78 |
| February 2022 | $20.91 | $22.77 |
| January 2022 | $20.69 | $22.53 |
| December 2021 | $25.45 | $27.72 |
| November 2021 | $24.23 | $26.39 |
| October 2021 | $25.30 | $27.58 |
| September 2021 | $23.51 | $25.63 |
| August 2021 | $24.85 | $27.09 |
| July 2021 | $26.14 | $28.52 |
| June 2021 | $23.56 | $25.70 |
| May 2021 | $21.71 | $23.69 |
| April 2021 | $17.04 | $18.61 |
| March 2021 | $15.61 | $17.05 |
| February 2021 | $15.89 | $17.36 |
| January 2021 | $14.68 | $16.06 |
| December 2020 | $14.08 | $15.40 |
| November 2020 | $13.16 | $14.40 |
| October 2020 | $14.16 | $15.51 |
| September 2020 | $12.89 | $14.12 |
| August 2020 | $11.49 | $12.59 |
| July 2020 | $10.89 | $11.98 |
| June 2020 | $10.53 | $11.58 |
| May 2020 | $9.54 | $10.50 |
| April 2020 | $9.68 | $10.68 |
| March 2020 | $8.89 | $9.80 |
| February 2020 | $10.48 | $11.56 |
| January 2020 | $11.99 | $13.22 |
| December 2019 | $12.27 | $13.56 |
| November 2019 | $11.40 | $12.59 |
| October 2019 | $11.52 | $12.75 |
| September 2019 | $10.59 | $11.73 |
| August 2019 | $9.94 | $11.01 |
| July 2019 | $12.96 | $14.37 |
| June 2019 | $13.02 | $14.44 |
| May 2019 | $11.50 | $12.75 |
| April 2019 | $12.08 | $13.42 |
| March 2019 | $11.53 | $12.81 |
| February 2019 | $10.96 | $12.18 |
| January 2019 | $10.07 | $11.19 |
| December 2018 | $9.09 | $10.12 |
| November 2018 | $10.16 | $11.32 |
| October 2018 | $8.78 | $9.80 |
| September 2018 | $9.90 | $11.05 |
| August 2018 | $9.27 | $10.35 |
| July 2018 | $8.04 | $9 |
| June 2018 | $7.37 | $8.25 |
| May 2018 | $6.57 | $7.35 |
| April 2018 | $6.39 | $7.15 |
| March 2018 | $6.03 | $6.75 |
| February 2018 | $5.99 | $6.70 |
| January 2018 | $6.66 | $7.45 |
| December 2017 | $7.01 | $7.85 |
| November 2017 | $6.88 | $7.70 |
| October 2017 | $6.52 | $7.30 |
| September 2017 | $6.70 | $7.50 |
| August 2017 | $6.48 | $7.25 |
| July 2017 | $5.81 | $6.50 |
| June 2017 | $5.94 | $6.65 |
| May 2017 | $5.32 | $5.95 |
| April 2017 | $4.69 | $5.25 |
| March 2017 | $4.87 | $5.45 |
| February 2017 | $4.96 | $5.55 |
| January 2017 | $5 | $5.60 |
| December 2016 | $4.78 | $5.35 |
| November 2016 | $5.50 | $6.15 |
| October 2016 | $4.42 | $4.95 |
| September 2016 | $4.59 | $5.14 |
| August 2016 | $4.11 | $4.60 |
| July 2016 | $3.76 | $4.21 |
| June 2016 | $3.70 | $4.14 |
| May 2016 | $3.73 | $4.17 |
| April 2016 | $3.80 | $4.25 |
| March 2016 | $4.04 | $4.52 |
| February 2016 | $3.84 | $4.30 |
| January 2016 | $4.06 | $4.54 |
| December 2015 | $3.95 | $4.42 |
| November 2015 | $4.35 | $4.87 |
| October 2015 | $4.95 | $5.54 |
| September 2015 | $5.61 | $6.28 |
| August 2015 | $6.66 | $7.45 |
| July 2015 | $8.48 | $9.49 |
| June 2015 | $8.26 | $9.24 |
| May 2015 | $8.27 | $9.26 |
| April 2015 | $8.05 | $9.01 |
| March 2015 | $8.44 | $9.45 |
| February 2015 | $6.48 | $7.25 |
| January 2015 | $5.68 | $6.36 |
| December 2014 | $7.82 | $8.75 |
| November 2014 | $8.12 | $9.09 |
| October 2014 | $6.93 | $7.76 |
| September 2014 | $6.76 | $7.56 |
| August 2014 | $7.58 | $8.48 |
| July 2014 | $7.84 | $8.78 |
| June 2014 | $10.02 | $11.22 |
| May 2014 | $9.63 | $10.78 |
| April 2014 | $9.96 | $11.15 |
| March 2014 | $10.93 | $12.23 |
| February 2014 | $9.45 | $10.58 |
| January 2014 | $9.52 | $10.65 |
| December 2013 | $11.91 | $13.33 |
| November 2013 | $11.93 | $13.35 |
| October 2013 | $13.32 | $14.91 |
| September 2013 | $10.86 | $12.16 |
| August 2013 | $9.29 | $10.40 |
| July 2013 | $9.24 | $10.34 |
| June 2013 | $8.39 | $9.39 |
| May 2013 | $8.02 | $8.97 |
| April 2013 | $8.76 | $9.80 |
| March 2013 | $8.14 | $9.11 |
| February 2013 | $7.13 | $7.98 |
| January 2013 | $6.84 | $7.65 |
| December 2012 | $7.33 | $8.20 |
| November 2012 | $7.36 | $8.24 |
| October 2012 | $8.49 | $9.50 |
| September 2012 | $7.84 | $8.77 |
| August 2012 | $8.63 | $9.66 |
| July 2012 | $8.79 | $9.84 |
| June 2012 | $8.44 | $9.45 |
| May 2012 | $8.04 | $9 |
| April 2012 | $8.87 | $9.93 |
| March 2012 | $8.27 | $9.26 |
| February 2012 | $7.40 | $8.28 |
| January 2012 | $7.17 | $8.02 |
| December 2011 | $6.67 | $7.47 |
| November 2011 | $6.80 | $7.61 |
| October 2011 | $7.71 | $8.63 |
| September 2011 | $5.83 | $6.52 |
| August 2011 | $6.89 | $7.71 |
| July 2011 | $7.51 | $8.41 |
| June 2011 | $7.04 | $7.88 |
| May 2011 | $7.36 | $8.24 |
| April 2011 | $6.11 | $6.84 |
| March 2011 | $6.15 | $6.88 |
| February 2011 | $6.05 | $6.77 |
| January 2011 | $6.26 | $7.01 |
| December 2010 | $7.07 | $7.91 |
| November 2010 | $6.20 | $6.94 |
| October 2010 | $6.36 | $7.12 |
| September 2010 | $5.85 | $6.55 |
| August 2010 | $5.60 | $6.27 |
| July 2010 | $6.07 | $6.79 |
| June 2010 | $6.16 | $6.90 |
| May 2010 | $6.12 | $6.85 |
| April 2010 | $4.78 | $5.35 |
| March 2010 | $4.29 | $4.80 |
| February 2010 | $3.93 | $4.40 |
| January 2010 | $3.89 | $4.35 |
| December 2009 | $3.80 | $4.25 |
| November 2009 | $4.10 | $4.59 |
| October 2009 | $3.93 | $4.40 |
| September 2009 | $3.93 | $4.40 |
| August 2009 | $3.82 | $4.28 |
| July 2009 | $3.73 | $4.17 |
| June 2009 | $3.39 | $3.79 |
| May 2009 | $3.63 | $4.06 |
| April 2009 | $3.60 | $4.03 |
| March 2009 | $3.44 | $3.85 |
| February 2009 | $3.66 | $4.10 |
| January 2009 | $3.75 | $4.20 |
| December 2008 | $3.80 | $4.25 |
| November 2008 | $4.42 | $4.95 |
| October 2008 | $4.47 | $5 |
| September 2008 | $4.60 | $5.15 |
| August 2008 | $4.87 | $5.45 |
| July 2008 | $4.65 | $5.20 |
| June 2008 | $5 | $5.60 |
| May 2008 | $5.36 | $6 |
| April 2008 | $5.43 | $6.08 |
| March 2008 | $5.74 | $6.42 |
| February 2008 | $5.63 | $6.30 |
| January 2008 | $5.26 | $5.89 |
| December 2007 | $5.27 | $5.90 |
| November 2007 | $5.63 | $6.30 |
| October 2007 | $6.16 | $6.89 |
| September 2007 | $6.03 | $6.75 |
| August 2007 | $6.34 | $7.10 |
| July 2007 | $8 | $8.95 |
| June 2007 | $8.13 | $9.10 |
| May 2007 | $8.76 | $9.80 |
| April 2007 | $7.91 | $8.85 |
| March 2007 | $7.24 | $8.10 |
| February 2007 | $7.01 | $7.85 |
| January 2007 | $6.79 | $7.60 |
| December 2006 | $6.30 | $7.05 |
| November 2006 | $6.43 | $7.20 |
| October 2006 | $6.66 | $7.46 |
| September 2006 | $6.56 | $7.34 |
| August 2006 | $6.25 | $7 |
| July 2006 | $5.90 | $6.60 |
| June 2006 | $5.76 | $6.45 |
| May 2006 | $6.03 | $6.75 |
| April 2006 | $6.21 | $6.95 |
| March 2006 | $6.39 | $7.15 |
| February 2006 | $6.38 | $7.14 |
| January 2006 | $6.70 | $7.50 |
| December 2005 | $7.46 | $8.35 |
| November 2005 | $7.68 | $8.60 |
| October 2005 | $7.24 | $8.10 |
| September 2005 | $7.42 | $8.30 |
| August 2005 | $7.15 | $8 |
| July 2005 | $6.66 | $7.45 |
| June 2005 | $7.37 | $8.25 |
| May 2005 | $6.97 | $7.80 |
| April 2005 | $7.24 | $8.10 |
| March 2005 | $7.10 | $7.95 |
| February 2005 | $7.64 | $8.55 |
| January 2005 | $8.22 | $9.20 |
| December 2004 | $8.04 | $9 |
| November 2004 | $7.73 | $8.65 |
| October 2004 | $7.06 | $7.90 |
| September 2004 | $7.82 | $8.75 |
| August 2004 | $8.38 | $9.38 |
| July 2004 | $9 | $10.07 |
| June 2004 | $10.28 | $11.50 |
| May 2004 | $10.64 | $11.91 |
| April 2004 | $9.86 | $11.04 |
| March 2004 | $8.88 | $9.94 |
| February 2004 | $7.50 | $8.39 |
| January 2004 | $7.50 | $8.40 |
| December 2003 | $6.52 | $7.30 |
| November 2003 | $6.24 | $6.99 |
| October 2003 | $6.76 | $7.57 |
| September 2003 | $6.14 | $6.87 |
| August 2003 | $6.16 | $6.89 |
| July 2003 | $6.50 | $7.28 |
| June 2003 | $5.61 | $6.28 |
| May 2003 | $5.53 | $6.19 |
| April 2003 | $4.74 | $5.31 |
| March 2003 | $4.48 | $5.01 |
| February 2003 | $4.66 | $5.22 |
| January 2003 | $5.16 | $5.77 |
| December 2002 | $5.02 | $5.62 |
| November 2002 | $5.02 | $5.62 |
| October 2002 | $4.78 | $5.35 |
| September 2002 | $4.56 | $5.10 |
| August 2002 | $4.55 | $5.09 |
| July 2002 | $4.18 | $4.68 |
| June 2002 | $4.47 | $5 |
| May 2002 | $5.36 | $6 |
| April 2002 | $4.24 | $4.75 |
| March 2002 | $3.40 | $3.81 |
| February 2002 | $3.31 | $3.70 |
| January 2002 | $4.49 | $5.03 |
| December 2001 | $5.58 | $6.24 |
| November 2001 | $3.57 | $4 |
| October 2001 | $2.96 | $3.31 |
| September 2001 | $3.50 | $3.92 |
| August 2001 | $6.47 | $7.24 |
| July 2001 | $5.94 | $6.65 |
| June 2001 | $5.50 | $6.15 |
| May 2001 | $4.59 | $5.14 |
| April 2001 | $5.78 | $6.47 |
| March 2001 | $5.70 | $6.38 |
| February 2001 | $6.25 | $7 |
| January 2001 | $8.26 | $9.25 |
| December 2000 | $6.25 | $7 |
| November 2000 | $6.81 | $7.62 |
| October 2000 | $8.94 | $10 |
| September 2000 | $20.38 | $22.81 |
| August 2000 | $54.06 | $60.50 |
| July 2000 | $33.06 | $37 |
| June 2000 | $34.74 | $38.88 |
| May 2000 | $23.45 | $26.25 |
| April 2000 | $35.91 | $40.19 |
| March 2000 | $63.10 | $70.62 |
| February 2000 | $104.20 | $116.62 |
| January 2000 | $63.49 | $71.06 |
| December 1999 | $58.97 | $66 |
| November 1999 | $41.04 | $45.94 |
| October 1999 | $16.75 | $18.75 |
| September 1999 | $8.43 | $9.44 |
| August 1999 | $10.61 | $11.88 |
| July 1999 | $9.60 | $10.75 |
| June 1999 | $4.47 | $5 |
| May 1999 | $4.91 | $5.50 |
| April 1999 | $5.14 | $5.75 |
| March 1999 | $4.91 | $5.50 |
| February 1999 | $4.02 | $4.50 |
| January 1999 | $3.13 | $3.50 |
| December 1998 | $5.36 | $6 |
| November 1998 | $5.36 | $6 |
| October 1998 | $5.08 | $5.69 |
| September 1998 | $3.16 | $3.53 |
| August 1998 | $4.75 | $5.31 |
| July 1998 | $7.65 | $8.56 |
| June 1998 | $8.15 | $9.12 |
| May 1998 | $7.15 | $8 |
CLAR
Price: $3.65
52 week price:
Dividend Yield: 2.65%
5-year range yield:
Forward Dividend Yield: 2.74%
Payout Ratio: -17.86%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: -0.81 USD
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Country: United States
Volume: 362300
Ebitda: 324000Market Capitalization: 145.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR5: 6.77%