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

Clipper Realty Inc (NY: CLPR )

3.800 +0.030 (+0.80%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 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 (%)
Nov 30, 2017 7.363 7.363 7.162 7.220 39,114 -0.09(-1.18%)
Nov 29, 2017 7.356 7.413 7.356 7.306 44,262 -0.05(-0.68%)
Nov 28, 2017 7.435 7.435 7.220 7.356 58,382 -0.05(-0.68%)
Nov 27, 2017 7.528 7.556 7.349 7.406 70,672 -0.15(-1.99%)
Nov 24, 2017 7.571 7.678 7.530 7.556 30,451 +0.02(+0.29%)
Nov 22, 2017 7.485 7.592 7.413 7.535 34,285 +0.05(+0.67%)
Nov 21, 2017 7.449 7.628 7.399 7.485 40,645 +0.08(+1.06%)
Nov 20, 2017 7.162 7.413 7.162 7.406 46,326 +0.26(+3.61%)
Nov 17, 2017 7.055 7.213 6.854 7.148 48,095 +0.06(+0.91%)
Nov 16, 2017 6.969 7.127 6.869 7.084 31,708 +0.17(+2.49%)
Nov 15, 2017 7.041 7.155 6.754 6.912 110,967 -0.15(-2.13%)
Nov 14, 2017 7.556 7.560 6.919 7.062 313,490 -0.52(-6.89%)
Nov 13, 2017 7.850 7.850 7.556 7.585 83,524 -0.29(-3.73%)
Nov 10, 2017 7.950 8.022 7.850 7.879 57,082 -0.04(-0.45%)
Nov 09, 2017 7.750 8.036 7.707 7.915 71,902 +0.19(+2.41%)
Nov 08, 2017 7.585 7.771 7.522 7.728 41,830 +0.09(+1.22%)
Nov 07, 2017 7.664 7.764 7.585 7.635 72,969 -0.04(-0.47%)
Nov 06, 2017 7.936 7.936 7.521 7.671 71,341 -0.21(-2.64%)
Nov 03, 2017 7.879 7.943 7.781 7.879 153,250 +0.08(+1.06%)
Nov 02, 2017 7.704 7.811 7.704 7.796 23,584 +0.09(+1.20%)
Nov 01, 2017 7.775 7.896 7.683 7.704 46,117 -0.01(-0.18%)
Oct 31, 2017 7.669 7.740 7.669 7.718 41,687 +0.05(+0.65%)
Oct 30, 2017 7.640 7.683 7.562 7.669 79,130 +0.03(+0.37%)
Oct 27, 2017 7.832 7.874 7.612 7.640 54,583 -0.25(-3.15%)
Oct 26, 2017 7.882 8.080 7.775 7.889 54,872 +0.06(+0.82%)
Oct 25, 2017 7.725 7.839 7.725 7.825 31,690 +0.08(+1.01%)
Oct 24, 2017 7.832 7.832 7.740 7.747 44,085 -0.01(-0.09%)
Oct 23, 2017 8.059 8.059 7.747 7.754 37,773 -0.31(-3.79%)
Oct 20, 2017 8.158 8.286 8.045 8.059 48,700 -0.06(-0.79%)
Oct 19, 2017 8.080 8.123 7.935 8.123 34,394 +0.03(+0.35%)
Oct 18, 2017 8.187 8.187 8.090 8.095 17,746 -0.06(-0.70%)
Oct 17, 2017 8.222 8.237 7.953 8.151 85,999 -0.01(-0.17%)
Oct 16, 2017 8.166 8.194 8.095 8.166 54,004 -0.01(-0.09%)
Oct 13, 2017 8.166 8.187 8.041 8.173 23,913 +0.02(+0.26%)
Oct 12, 2017 8.187 8.215 8.075 8.151 51,437 -0.04(-0.52%)
Oct 11, 2017 8.201 8.229 8.166 8.194 73,041 -0.01(-0.17%)
Oct 10, 2017 8.151 8.237 8.080 8.208 135,446 +0.11(+1.40%)
Oct 09, 2017 7.924 8.322 7.924 8.095 146,723 +0.31(+4.01%)
Oct 06, 2017 7.732 7.825 7.519 7.782 26,698 +0.04(+0.46%)
Oct 05, 2017 7.732 7.882 7.692 7.747 33,739 +0.03(+0.37%)
Oct 04, 2017 7.690 7.867 7.669 7.718 27,954 -0.01(-0.09%)
Oct 03, 2017 7.803 7.818 7.704 7.725 35,473 -0.06(-0.82%)
Oct 02, 2017 7.605 7.803 7.598 7.789 37,763 +0.18(+2.43%)
Sep 29, 2017 7.754 7.789 7.534 7.605 49,920 -0.18(-2.28%)
Sep 28, 2017 8.009 8.009 7.484 7.782 69,492 -0.18(-2.32%)
Sep 27, 2017 7.718 8.059 7.427 7.967 162,767 +0.33(+4.37%)
Sep 26, 2017 7.477 7.667 7.477 7.633 35,910 +0.11(+1.51%)
Sep 25, 2017 7.342 7.555 7.271 7.519 94,466 +0.13(+1.73%)
Sep 22, 2017 7.512 7.548 7.377 7.392 62,227 -0.11(-1.42%)
Sep 21, 2017 7.590 7.711 7.491 7.498 54,539 -0.15(-1.95%)
Sep 20, 2017 7.661 7.867 7.583 7.647 162,272 -0.03(-0.37%)
Sep 19, 2017 7.917 7.953 7.676 7.676 129,299 -0.25(-3.14%)
Sep 18, 2017 7.740 8.045 7.640 7.924 182,001 +0.28(+3.72%)
Sep 15, 2017 7.811 8.258 7.306 7.640 448,238 -0.35(-4.36%)
Sep 14, 2017 7.754 8.073 7.754 7.988 275,508 +0.19(+2.46%)
Sep 13, 2017 7.839 7.981 7.754 7.796 219,308 +0.02(+0.27%)
Sep 12, 2017 7.718 7.981 7.704 7.775 112,696 +0.02(+0.27%)
Sep 11, 2017 7.846 7.896 7.704 7.754 176,470 -0.01(-0.09%)
Sep 08, 2017 7.725 7.931 7.605 7.761 126,495 +0.06(+0.83%)
Sep 07, 2017 7.917 8.095 7.512 7.697 135,156 -0.18(-2.34%)
Sep 06, 2017 7.917 8.158 7.782 7.882 160,125 +0.07(+0.91%)
Sep 05, 2017 7.910 8.166 7.718 7.811 250,814 -0.07(-0.90%)
Sep 01, 2017 7.896 7.899 7.768 7.882 23,415 -0.04(-0.54%)
Aug 31, 2017 7.917 7.988 7.782 7.924 67,416 +0.02(+0.27%)
Aug 30, 2017 7.924 7.974 7.775 7.903 26,344 -0.03(-0.36%)
Aug 29, 2017 8.109 8.237 7.775 7.931 94,090 -0.18(-2.27%)
Aug 28, 2017 7.818 8.123 7.818 8.116 69,661 +0.31(+3.91%)
Aug 25, 2017 7.860 7.867 7.740 7.811 15,434 -0.03(-0.36%)
Aug 24, 2017 7.938 7.967 7.832 7.839 41,626 -0.12(-1.52%)
Aug 23, 2017 7.882 8.166 7.882 7.960 183,251 +0.04(+0.45%)
Aug 22, 2017 7.505 7.974 7.420 7.924 84,006 +0.43(+5.68%)
Aug 21, 2017 7.477 7.519 7.441 7.498 25,392 +0.01(+0.19%)
Aug 18, 2017 7.456 7.583 7.434 7.484 50,771 -0.04(-0.47%)
Aug 17, 2017 7.328 7.711 7.321 7.519 127,603 +0.13(+1.83%)
Aug 16, 2017 7.392 7.491 7.314 7.385 35,412 -0.01(-0.10%)
Aug 15, 2017 7.399 7.441 7.266 7.392 39,250 -0.01(-0.10%)
Aug 14, 2017 7.115 7.477 7.115 7.399 72,837 +0.31(+4.41%)
Aug 11, 2017 7.264 7.264 7.086 7.086 315,466 -0.15(-2.06%)
Aug 10, 2017 7.306 7.321 7.228 7.235 70,278 -0.07(-0.97%)
Aug 09, 2017 7.413 7.420 7.278 7.306 100,115 -0.11(-1.53%)
Aug 08, 2017 7.399 7.747 7.392 7.420 249,624 -0.02(-0.29%)
Aug 07, 2017 7.470 7.491 7.179 7.441 60,344 -0.04(-0.57%)
Aug 04, 2017 7.562 7.669 7.456 7.484 52,594 -0.06(-0.85%)
Aug 03, 2017 7.576 7.811 7.534 7.548 63,313 -0.03(-0.42%)
Aug 02, 2017 7.699 7.699 7.425 7.580 84,103 -0.13(-1.64%)
Aug 01, 2017 7.925 7.925 7.439 7.706 63,202 -0.18(-2.23%)
Jul 31, 2017 8.150 8.150 7.847 7.882 34,062 -0.25(-3.03%)
Jul 28, 2017 8.305 8.375 8.129 8.129 39,923 -0.19(-2.28%)
Jul 27, 2017 8.417 8.460 8.319 8.319 52,861 -0.08(-1.00%)
Jul 26, 2017 8.445 8.456 8.340 8.403 23,816 -0.05(-0.58%)
Jul 25, 2017 8.424 8.481 8.410 8.452 38,660 +0.03(+0.33%)
Jul 24, 2017 8.410 8.495 8.382 8.424 42,001 +0.04(+0.50%)
Jul 21, 2017 8.551 8.551 8.340 8.382 52,953 -0.05(-0.58%)
Jul 20, 2017 8.375 8.467 8.333 8.431 83,940 +0.01(+0.08%)
Jul 19, 2017 8.438 8.512 8.361 8.424 29,994 -0.01(-0.17%)
Jul 18, 2017 8.410 8.530 8.375 8.438 103,188 -0.01(-0.08%)
Jul 17, 2017 8.382 8.509 8.346 8.445 129,945 +0.04(+0.50%)
Jul 14, 2017 8.382 8.516 8.340 8.403 34,139 -0.06(-0.67%)
Jul 13, 2017 8.502 8.502 8.375 8.460 50,806 -0.06(-0.66%)
Jul 12, 2017 8.298 8.579 8.270 8.516 53,811 +0.29(+3.51%)
Jul 11, 2017 8.558 8.628 8.164 8.227 50,663 -0.26(-3.07%)
Jul 10, 2017 8.551 8.766 8.445 8.488 39,483 -0.09(-1.07%)
Jul 07, 2017 8.593 8.593 8.410 8.579 24,871 -0.02(-0.25%)
Jul 06, 2017 8.650 8.657 8.368 8.600 33,274 -0.11(-1.21%)
Jul 05, 2017 8.790 8.790 8.552 8.706 52,373 -0.03(-0.32%)
Jul 03, 2017 8.706 8.875 8.474 8.734 47,578 +0.05(+0.57%)
Jun 30, 2017 8.818 8.889 8.685 8.685 74,518 -0.11(-1.28%)
Jun 29, 2017 8.762 8.980 8.713 8.797 73,097 -0.01(-0.08%)
Jun 28, 2017 8.678 8.959 8.445 8.804 147,966 +0.18(+2.12%)
Jun 27, 2017 8.847 9.023 8.572 8.621 103,860 -0.19(-2.16%)
Jun 26, 2017 8.713 9.065 8.657 8.811 237,016 +0.01(+0.16%)
Jun 23, 2017 8.980 8.994 8.481 8.797 1,277,397 +0.09(+1.05%)
Jun 22, 2017 9.023 9.044 8.368 8.706 161,044 -0.25(-2.75%)
Jun 21, 2017 8.643 8.980 8.537 8.952 69,337 +0.31(+3.58%)
Jun 20, 2017 8.973 9.030 8.572 8.643 62,018 -0.35(-3.91%)
Jun 19, 2017 9.044 9.044 8.868 8.994 103,369 -0.07(-0.78%)
Jun 16, 2017 8.868 9.142 8.868 9.065 466,824 +0.10(+1.10%)
Jun 15, 2017 9.008 9.149 8.890 8.966 81,955 -0.02(-0.23%)
Jun 14, 2017 8.727 9.114 8.713 8.987 300,116 +0.30(+3.40%)
Jun 13, 2017 8.727 8.727 8.445 8.692 159,508 -0.14(-1.59%)
Jun 12, 2017 8.023 8.882 8.010 8.833 121,970 +0.76(+9.42%)
Jun 09, 2017 7.981 8.185 7.854 8.072 1,092,767 -0.16(-1.97%)
Jun 08, 2017 8.009 8.270 7.995 8.234 49,959 +0.15(+1.92%)
Jun 07, 2017 8.122 8.122 7.953 8.079 34,339 -0.02(-0.26%)
Jun 06, 2017 8.002 8.129 7.988 8.101 42,777 +0.03(+0.35%)
Jun 05, 2017 7.847 8.094 7.847 8.072 34,071 +0.18(+2.23%)
Jun 02, 2017 7.847 8.058 7.685 7.896 62,311 +0.15(+2.00%)
Jun 01, 2017 7.509 7.812 7.509 7.742 54,398 +0.25(+3.38%)
May 31, 2017 7.453 7.573 7.426 7.488 26,864 +0.01(+0.19%)
May 30, 2017 7.678 7.678 7.460 7.474 34,312 -0.20(-2.66%)
May 26, 2017 7.629 7.678 7.601 7.678 43,926 +0.06(+0.74%)
May 25, 2017 7.566 7.721 7.566 7.622 62,909 +0.05(+0.65%)
May 24, 2017 7.404 7.664 7.404 7.573 72,314 +0.15(+2.09%)
May 23, 2017 7.573 7.706 7.348 7.418 93,518 -0.26(-3.39%)
May 22, 2017 7.369 7.706 7.369 7.678 21,371 +0.31(+4.20%)
May 19, 2017 7.439 7.460 7.291 7.369 64,400 -0.11(-1.51%)
May 18, 2017 7.319 7.531 7.298 7.481 82,544 +0.14(+1.92%)
May 17, 2017 7.495 7.552 7.249 7.340 119,104 -0.32(-4.22%)
May 16, 2017 7.756 7.812 7.538 7.664 86,138 -0.11(-1.45%)
May 15, 2017 7.608 7.911 7.608 7.777 143,747 +0.24(+3.17%)
May 12, 2017 7.552 7.629 7.531 7.538 69,758 -0.03(-0.37%)
May 11, 2017 7.432 7.629 7.340 7.566 62,633 +0.09(+1.22%)
May 10, 2017 7.298 7.502 7.087 7.474 150,661 +0.11(+1.43%)
May 09, 2017 7.439 7.499 7.312 7.369 175,774 -0.13(-1.78%)
May 08, 2017 7.509 7.559 7.460 7.502 98,455 +0.00(+0.00%)
May 05, 2017 7.531 7.594 7.425 7.502 168,309 -0.07(-0.93%)
May 04, 2017 7.735 7.742 7.566 7.573 89,473 -0.18(-2.27%)
May 03, 2017 7.805 7.896 7.714 7.749 63,030 -0.11(-1.34%)
May 02, 2017 7.946 7.946 7.812 7.854 84,781 -0.05(-0.62%)
May 01, 2017 7.798 7.911 7.742 7.904 49,779 +0.16(+2.09%)
Apr 28, 2017 7.615 7.777 7.509 7.742 72,838 +0.13(+1.66%)
Apr 27, 2017 7.749 7.775 7.538 7.615 83,462 -0.11(-1.46%)
Apr 26, 2017 7.699 7.868 7.531 7.728 263,758 -0.01(-0.09%)
Apr 25, 2017 7.742 7.953 7.664 7.735 183,134 -0.01(-0.09%)
Apr 24, 2017 7.770 7.896 7.706 7.742 88,704 -0.05(-0.63%)
Apr 21, 2017 7.882 8.065 7.715 7.791 125,799 -0.12(-1.51%)
Apr 20, 2017 7.390 7.939 7.390 7.911 231,112 +0.20(+2.55%)
Apr 19, 2017 7.798 7.882 7.622 7.714 348,936 -0.23(-2.92%)
Apr 18, 2017 7.935 7.988 7.882 7.946 173,739 -0.01(-0.09%)
Apr 17, 2017 7.861 7.967 7.812 7.953 125,056 +0.11(+1.44%)
Apr 13, 2017 8.023 8.023 7.671 7.840 317,914 -0.12(-1.50%)
Apr 12, 2017 8.270 8.305 7.854 7.960 238,530 -0.35(-4.23%)
Apr 11, 2017 8.713 8.713 8.094 8.312 210,020 -0.33(-3.83%)
Apr 10, 2017 8.875 8.973 8.621 8.643 126,968 -0.30(-3.31%)
Apr 07, 2017 9.008 9.079 8.938 8.938 73,552 -0.06(-0.70%)
Apr 06, 2017 8.938 9.100 8.938 9.001 53,153 -0.08(-0.85%)
Apr 05, 2017 9.339 9.339 9.058 9.079 148,863 -0.33(-3.52%)
Apr 04, 2017 9.325 9.410 9.304 9.410 63,469 +0.08(+0.91%)
Apr 03, 2017 9.128 9.325 9.089 9.325 85,444 +0.30(+3.35%)
Mar 31, 2017 9.438 9.438 8.973 9.023 731,884 -0.42(-4.40%)
Mar 30, 2017 9.367 9.522 9.360 9.438 114,230 +0.01(+0.07%)
Mar 29, 2017 9.466 9.494 9.396 9.431 60,092 +0.01(+0.07%)
Mar 28, 2017 9.487 9.536 9.410 9.424 61,183 -0.08(-0.89%)
Mar 27, 2017 9.360 9.540 9.360 9.508 57,721 +0.01(+0.07%)
Mar 24, 2017 9.536 9.536 9.431 9.501 39,001 -0.01(-0.07%)
Mar 23, 2017 9.536 9.536 9.449 9.508 44,848 +0.01(+0.07%)
Mar 22, 2017 9.431 9.536 9.407 9.501 39,025 +0.07(+0.75%)
Mar 21, 2017 9.466 9.501 9.396 9.431 84,629 -0.07(-0.74%)
Mar 20, 2017 9.381 9.501 9.367 9.501 99,375 +0.18(+1.89%)
Mar 17, 2017 9.698 9.797 9.325 9.325 312,845 -0.46(-4.74%)
Mar 16, 2017 9.501 9.790 9.487 9.790 82,556 +0.27(+2.88%)
Mar 15, 2017 9.536 9.542 9.445 9.515 39,835 -0.04(-0.44%)
Mar 14, 2017 9.522 9.557 9.438 9.557 32,728 +0.01(+0.07%)
Mar 13, 2017 9.508 9.572 9.494 9.550 80,821 +0.01(+0.15%)
Mar 10, 2017 9.396 9.536 9.396 9.536 28,558 +0.18(+1.88%)
Mar 09, 2017 9.466 9.466 9.360 9.360 122,215 -0.08(-0.82%)
Mar 08, 2017 9.501 9.525 9.431 9.438 129,327 -0.06(-0.67%)
Mar 07, 2017 9.508 9.607 9.501 9.501 99,719 -0.01(-0.15%)
Mar 06, 2017 9.508 9.572 9.508 9.515 40,560 +0.01(+0.07%)
Mar 03, 2017 9.557 9.572 9.508 9.508 39,838 +0.00(+0.00%)
Mar 02, 2017 9.635 9.670 9.501 9.508 73,563 -0.15(-1.53%)
Mar 01, 2017 9.593 9.677 9.508 9.656 364,448 +0.08(+0.88%)
Feb 28, 2017 9.846 9.916 9.501 9.572 177,145 -0.30(-3.00%)
Feb 27, 2017 9.888 9.911 9.747 9.867 79,292 -0.01(-0.14%)
Feb 24, 2017 9.740 10.02 9.691 9.881 63,404 +0.06(+0.65%)
Feb 23, 2017 9.733 9.839 9.572 9.818 72,811 +0.21(+2.20%)
Feb 22, 2017 9.536 9.698 9.515 9.607 21,174 +0.08(+0.81%)
Feb 21, 2017 9.452 9.557 9.410 9.529 33,630 +0.02(+0.22%)
Feb 17, 2017 9.508 9.508 9.508 0 +0.01(+0.07%)
Feb 16, 2017 9.536 9.536 9.501 9.501 149,543 -0.06(-0.59%)
Feb 15, 2017 9.600 9.684 9.550 9.557 85,281 +0.05(+0.52%)
Feb 14, 2017 9.515 9.572 9.339 9.508 297,281 +0.01(+0.07%)
Feb 13, 2017 9.501 9.670 9.501 9.501 250,959 +0.00(+0.00%)
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.