Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clipper Realty Inc (NY: CLPR )

4.210 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.455 7.509 7.369 7.501 18,564 -0.02(-0.31%)
Oct 30, 2019 7.315 7.548 7.213 7.525 32,032 +0.23(+3.09%)
Oct 29, 2019 7.120 7.315 7.050 7.299 17,571 +0.18(+2.51%)
Oct 28, 2019 6.879 7.159 6.845 7.120 99,067 +0.23(+3.27%)
Oct 25, 2019 7.346 7.346 6.887 6.894 29,429 -0.20(-2.85%)
Oct 24, 2019 7.423 7.940 7.027 7.097 36,981 -0.13(-1.83%)
Oct 23, 2019 7.322 7.322 7.159 7.229 37,305 -0.12(-1.69%)
Oct 22, 2019 7.385 7.423 7.307 7.353 27,153 +0.01(+0.11%)
Oct 21, 2019 7.423 7.439 7.330 7.346 35,479 -0.08(-1.05%)
Oct 18, 2019 7.206 7.447 7.206 7.423 32,256 +0.14(+1.92%)
Oct 17, 2019 6.929 7.330 6.929 7.283 394,522 +0.44(+6.36%)
Oct 16, 2019 6.669 6.910 6.638 6.848 35,763 +0.18(+2.68%)
Oct 15, 2019 6.925 6.925 6.614 6.669 128,002 -0.28(-4.03%)
Oct 14, 2019 6.988 7.129 6.933 6.949 41,931 -0.09(-1.22%)
Oct 11, 2019 7.081 7.143 7.003 7.034 113,603 -0.01(-0.11%)
Oct 10, 2019 7.050 7.158 6.972 7.042 135,199 +0.01(+0.11%)
Oct 09, 2019 7.299 7.299 7.003 7.034 22,659 -0.17(-2.38%)
Oct 08, 2019 7.556 7.556 7.159 7.206 30,329 -0.39(-5.12%)
Oct 07, 2019 7.626 7.766 7.595 7.595 9,948 -0.02(-0.31%)
Oct 04, 2019 7.548 7.688 7.548 7.618 28,657 +0.07(+0.93%)
Oct 03, 2019 7.649 7.791 7.509 7.548 34,212 -0.14(-1.82%)
Oct 02, 2019 7.494 7.727 7.494 7.688 38,071 +0.10(+1.33%)
Oct 01, 2019 7.937 8.030 7.517 7.587 80,999 -0.34(-4.32%)
Sep 30, 2019 7.859 8.042 7.859 7.929 15,867 +0.02(+0.20%)
Sep 27, 2019 7.431 8.280 7.431 7.914 25,830 -0.23(-2.77%)
Sep 26, 2019 8.388 8.432 8.139 8.139 41,924 -0.23(-2.79%)
Sep 25, 2019 8.451 8.482 8.373 8.373 24,378 -0.09(-1.10%)
Sep 24, 2019 8.567 8.680 8.451 8.466 46,252 -0.03(-0.37%)
Sep 23, 2019 8.583 8.602 8.497 8.497 25,794 -0.06(-0.73%)
Sep 20, 2019 8.435 8.591 8.373 8.560 134,422 +0.10(+1.20%)
Sep 19, 2019 8.560 8.692 8.420 8.458 36,793 -0.05(-0.55%)
Sep 18, 2019 8.707 8.707 8.396 8.505 32,179 -0.15(-1.71%)
Sep 17, 2019 8.311 8.700 8.248 8.653 24,102 +0.29(+3.44%)
Sep 16, 2019 8.349 8.521 8.287 8.365 25,451 +0.00(+0.00%)
Sep 13, 2019 8.630 8.630 8.108 8.365 31,613 -0.19(-2.18%)
Sep 12, 2019 8.575 8.622 8.451 8.552 18,251 -0.05(-0.54%)
Sep 11, 2019 8.311 8.669 8.108 8.598 28,269 +0.36(+4.34%)
Sep 10, 2019 8.318 8.318 8.007 8.241 20,234 -0.07(-0.84%)
Sep 09, 2019 8.202 8.326 8.178 8.311 22,970 +0.07(+0.85%)
Sep 06, 2019 8.279 8.427 8.132 8.241 12,208 +0.02(+0.28%)
Sep 05, 2019 8.209 8.295 8.178 8.217 15,321 +0.05(+0.67%)
Sep 04, 2019 8.054 8.295 8.007 8.163 20,395 -0.15(-1.78%)
Sep 03, 2019 8.482 8.513 7.750 8.311 25,283 -0.20(-2.38%)
Aug 30, 2019 8.404 8.591 8.404 8.513 12,337 -0.10(-1.17%)
Aug 29, 2019 8.731 8.731 8.614 8.614 9,751 -0.06(-0.72%)
Aug 28, 2019 8.381 8.684 8.381 8.676 11,869 +0.27(+3.24%)
Aug 27, 2019 8.754 8.770 8.349 8.404 33,824 -0.31(-3.57%)
Aug 26, 2019 8.614 8.723 8.614 8.715 12,358 +0.16(+1.82%)
Aug 23, 2019 8.575 8.669 8.556 8.560 32,898 -0.08(-0.90%)
Aug 22, 2019 8.669 8.731 8.606 8.637 14,489 -0.01(-0.09%)
Aug 21, 2019 8.832 8.832 8.606 8.645 12,477 -0.13(-1.51%)
Aug 20, 2019 8.560 8.801 8.560 8.777 22,795 +0.19(+2.17%)
Aug 19, 2019 8.630 8.731 8.560 8.591 29,571 +0.02(+0.18%)
Aug 16, 2019 8.614 8.676 8.560 8.575 15,164 +0.02(+0.18%)
Aug 15, 2019 8.560 8.676 8.536 8.560 18,102 +0.00(+0.00%)
Aug 14, 2019 8.598 8.630 8.497 8.560 23,117 -0.10(-1.17%)
Aug 13, 2019 8.560 8.746 8.560 8.661 10,356 +0.04(+0.45%)
Aug 12, 2019 8.482 8.715 8.466 8.622 8,441 +0.14(+1.60%)
Aug 09, 2019 8.648 8.733 8.486 8.486 16,851 -0.15(-1.79%)
Aug 08, 2019 8.571 8.864 8.563 8.640 26,662 +0.14(+1.63%)
Aug 07, 2019 8.424 8.586 8.339 8.501 20,075 +0.02(+0.27%)
Aug 06, 2019 8.100 8.478 8.100 8.478 11,854 +0.35(+4.37%)
Aug 05, 2019 8.247 8.270 8.023 8.123 31,361 -0.25(-2.95%)
Aug 02, 2019 8.802 9.033 8.339 8.370 44,722 -0.69(-7.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.