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

Clipper Realty Inc (NY: CLPR )

3.880 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2022 6.269 6.330 6.163 6.242 40,410 -0.10(-1.53%)
Oct 28, 2022 6.207 6.392 6.145 6.339 21,640 +0.21(+3.45%)
Oct 27, 2022 6.119 6.295 6.101 6.128 24,364 +0.00(+0.00%)
Oct 26, 2022 6.313 6.313 6.041 6.128 37,929 -0.11(-1.69%)
Oct 25, 2022 6.172 6.304 6.163 6.233 41,307 +0.11(+1.72%)
Oct 24, 2022 6.189 6.207 5.961 6.128 81,022 +0.04(+0.58%)
Oct 21, 2022 6.057 6.137 5.987 6.093 44,674 +0.12(+2.06%)
Oct 20, 2022 5.908 6.084 5.908 5.969 27,487 +0.04(+0.59%)
Oct 19, 2022 5.916 6.013 5.916 5.934 14,708 -0.06(-1.03%)
Oct 18, 2022 6.049 6.112 5.909 5.996 24,030 -0.03(-0.44%)
Oct 17, 2022 5.890 6.093 5.811 6.022 20,509 +0.21(+3.64%)
Oct 14, 2022 6.093 6.093 5.793 5.811 14,454 -0.18(-3.08%)
Oct 13, 2022 6.049 6.049 5.802 5.996 35,016 +0.12(+2.10%)
Oct 12, 2022 5.758 5.952 5.749 5.872 25,100 +0.11(+1.99%)
Oct 11, 2022 5.820 5.837 5.732 5.758 18,237 -0.04(-0.61%)
Oct 10, 2022 5.925 5.947 5.793 5.793 47,841 -0.10(-1.64%)
Oct 07, 2022 6.022 6.057 5.855 5.890 47,464 -0.18(-3.04%)
Oct 06, 2022 6.286 6.295 6.057 6.075 40,105 -0.28(-4.43%)
Oct 05, 2022 6.313 6.418 6.154 6.357 35,315 -0.06(-0.96%)
Oct 04, 2022 6.427 6.586 6.392 6.418 37,825 +0.12(+1.96%)
Oct 03, 2022 6.137 6.410 6.022 6.295 84,396 +0.16(+2.58%)
Sep 30, 2022 6.145 6.198 6.106 6.137 42,932 +0.02(+0.29%)
Sep 29, 2022 6.348 6.348 6.039 6.119 47,634 -0.24(-3.74%)
Sep 28, 2022 6.145 6.401 6.145 6.357 62,045 +0.16(+2.56%)
Sep 27, 2022 6.374 6.374 6.101 6.198 64,897 -0.09(-1.40%)
Sep 26, 2022 6.542 6.586 6.181 6.286 67,586 -0.41(-6.05%)
Sep 23, 2022 6.691 6.815 6.502 6.691 137,982 -0.09(-1.30%)
Sep 22, 2022 7.052 7.052 6.735 6.779 123,699 -0.27(-3.87%)
Sep 21, 2022 7.061 7.096 6.911 7.052 49,214 +0.06(+0.88%)
Sep 20, 2022 7.105 7.109 6.947 6.991 37,800 -0.12(-1.73%)
Sep 19, 2022 7.087 7.167 7.008 7.114 54,676 +0.03(+0.37%)
Sep 16, 2022 7.184 7.281 6.999 7.087 183,978 -0.17(-2.31%)
Sep 15, 2022 7.290 7.510 7.202 7.255 72,254 -0.11(-1.44%)
Sep 14, 2022 7.374 7.492 7.331 7.360 25,596 +0.08(+1.09%)
Sep 13, 2022 7.484 7.554 7.220 7.281 24,808 -0.25(-3.27%)
Sep 12, 2022 7.475 7.589 7.422 7.528 110,786 +0.05(+0.71%)
Sep 09, 2022 7.369 7.510 7.176 7.475 63,001 +0.21(+2.91%)
Sep 08, 2022 7.290 7.422 7.246 7.264 18,285 -0.11(-1.55%)
Sep 07, 2022 7.246 7.404 7.246 7.378 21,446 +0.11(+1.58%)
Sep 06, 2022 7.431 7.431 7.237 7.264 69,066 -0.12(-1.67%)
Sep 02, 2022 7.519 7.519 7.264 7.387 43,641 -0.04(-0.47%)
Sep 01, 2022 7.308 7.440 7.308 7.422 44,044 +0.02(+0.24%)
Aug 31, 2022 6.779 7.448 6.647 7.404 151,169 +0.01(+0.12%)
Aug 30, 2022 7.440 7.448 7.290 7.396 66,811 -0.03(-0.36%)
Aug 29, 2022 7.431 7.501 7.378 7.422 51,079 -0.01(-0.12%)
Aug 26, 2022 7.580 7.606 7.360 7.431 27,387 -0.09(-1.17%)
Aug 25, 2022 7.308 7.519 7.308 7.519 38,990 +0.11(+1.43%)
Aug 24, 2022 7.413 7.475 7.356 7.413 26,176 +0.05(+0.72%)
Aug 23, 2022 7.510 7.510 7.358 7.360 49,954 -0.12(-1.65%)
Aug 22, 2022 7.580 7.642 7.365 7.484 41,853 -0.21(-2.75%)
Aug 19, 2022 7.660 7.704 7.580 7.695 38,673 -0.03(-0.34%)
Aug 18, 2022 7.801 7.862 7.660 7.721 33,284 -0.12(-1.52%)
Aug 17, 2022 7.945 7.997 7.797 7.840 46,166 -0.10(-1.32%)
Aug 16, 2022 7.884 7.995 7.884 7.945 28,383 -0.01(-0.11%)
Aug 15, 2022 7.971 8.023 7.892 7.953 32,790 -0.01(-0.11%)
Aug 12, 2022 7.744 7.988 7.718 7.962 34,047 +0.24(+3.04%)
Aug 11, 2022 7.771 7.771 7.605 7.727 27,202 -0.07(-0.89%)
Aug 10, 2022 7.753 7.868 7.561 7.797 42,232 +0.00(+0.00%)
Aug 09, 2022 7.910 7.919 7.744 7.797 18,346 -0.10(-1.21%)
Aug 08, 2022 7.727 7.901 7.727 7.892 39,587 +0.23(+2.95%)
Aug 05, 2022 7.622 7.707 7.509 7.666 34,544 +0.00(+0.00%)
Aug 04, 2022 7.744 7.767 7.561 7.666 25,179 -0.12(-1.57%)
Aug 03, 2022 7.910 7.910 7.765 7.788 17,749 -0.06(-0.78%)
Aug 02, 2022 7.814 7.919 7.744 7.849 24,179 +0.06(+0.78%)
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.