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

Clipper Realty Inc (NY: CLPR )

3.902 +0.022 (+0.57%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 22, 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 (%)
Dec 29, 2023 5.239 5.239 5.134 5.163 51,604 -0.08(-1.46%)
Dec 28, 2023 5.249 5.302 5.163 5.239 59,790 -0.01(-0.18%)
Dec 27, 2023 5.182 5.341 5.182 5.249 135,006 +0.03(+0.55%)
Dec 26, 2023 5.297 5.297 5.182 5.220 46,888 -0.04(-0.73%)
Dec 22, 2023 5.220 5.306 5.071 5.258 53,360 +0.03(+0.55%)
Dec 21, 2023 5.125 5.268 5.067 5.230 81,738 +0.10(+1.86%)
Dec 20, 2023 5.048 5.278 5.029 5.134 47,068 +0.01(+0.19%)
Dec 19, 2023 5.067 5.206 5.067 5.125 41,123 +0.07(+1.32%)
Dec 18, 2023 4.733 5.086 4.733 5.058 102,785 +0.33(+6.87%)
Dec 15, 2023 5.287 5.354 4.733 4.733 155,078 -0.51(-9.67%)
Dec 14, 2023 5.258 5.340 5.142 5.239 71,113 +0.07(+1.29%)
Dec 13, 2023 4.876 5.211 4.876 5.172 63,710 +0.30(+6.08%)
Dec 12, 2023 4.847 4.972 4.790 4.876 36,584 +0.09(+1.80%)
Dec 11, 2023 5.287 5.287 4.771 4.790 83,890 -0.49(-9.24%)
Dec 08, 2023 5.306 5.334 5.143 5.278 19,011 -0.02(-0.36%)
Dec 07, 2023 5.278 5.383 5.211 5.297 15,658 +0.00(+0.00%)
Dec 06, 2023 5.163 5.325 5.163 5.297 30,096 +0.15(+2.97%)
Dec 05, 2023 5.067 5.201 5.042 5.144 37,380 +0.11(+2.09%)
Dec 04, 2023 4.924 5.201 4.924 5.039 71,743 +0.08(+1.54%)
Dec 01, 2023 4.876 5.029 4.857 4.962 18,831 +0.09(+1.76%)
Nov 30, 2023 4.905 5.030 4.838 4.876 43,312 -0.03(-0.58%)
Nov 29, 2023 4.685 5.000 4.685 4.905 39,030 +0.27(+5.77%)
Nov 28, 2023 4.532 4.685 4.522 4.637 138,010 +0.05(+1.04%)
Nov 27, 2023 4.350 4.647 4.278 4.589 114,755 -0.11(-2.44%)
Nov 24, 2023 4.618 4.847 4.599 4.704 20,925 +0.05(+1.03%)
Nov 22, 2023 4.235 4.694 4.235 4.656 20,796 +0.40(+9.44%)
Nov 21, 2023 4.341 4.647 4.207 4.255 126,034 -0.07(-1.55%)
Nov 20, 2023 4.656 4.716 4.322 4.322 55,901 -0.32(-6.80%)
Nov 17, 2023 4.589 4.714 4.496 4.637 39,224 +0.04(+0.83%)
Nov 16, 2023 4.809 4.809 4.427 4.599 39,570 -0.16(-3.41%)
Nov 15, 2023 4.761 4.843 4.761 4.761 48,033 -0.01(-0.20%)
Nov 14, 2023 4.656 4.828 4.651 4.771 67,005 +0.26(+5.72%)
Nov 13, 2023 4.637 4.729 4.503 4.513 43,705 -0.13(-2.78%)
Nov 10, 2023 4.623 4.679 4.520 4.642 35,104 +0.09(+2.06%)
Nov 09, 2023 4.736 4.764 4.511 4.548 48,472 -0.17(-3.58%)
Nov 08, 2023 4.764 4.764 4.623 4.717 41,871 -0.02(-0.40%)
Nov 07, 2023 4.478 4.801 4.478 4.736 38,951 +0.22(+4.77%)
Nov 06, 2023 4.604 4.606 4.436 4.520 38,776 -0.06(-1.23%)
Nov 03, 2023 4.736 4.736 4.539 4.576 40,214 +0.09(+2.09%)
Nov 02, 2023 4.389 4.595 4.370 4.482 40,750 +0.10(+2.36%)
Nov 01, 2023 4.501 4.501 4.379 4.379 48,230 -0.08(-1.68%)
Oct 31, 2023 4.295 4.501 4.295 4.454 36,156 +0.21(+4.86%)
Oct 30, 2023 4.370 4.370 4.229 4.248 38,555 -0.12(-2.79%)
Oct 27, 2023 4.314 4.528 4.267 4.370 47,356 +0.10(+2.42%)
Oct 26, 2023 4.314 4.529 4.201 4.267 38,690 -0.02(-0.44%)
Oct 25, 2023 4.604 4.623 4.267 4.285 49,008 -0.30(-6.54%)
Oct 24, 2023 4.557 4.647 4.557 4.586 28,836 +0.10(+2.30%)
Oct 23, 2023 4.548 4.797 4.482 4.482 52,801 -0.11(-2.45%)
Oct 20, 2023 4.773 4.773 4.595 4.595 37,554 -0.12(-2.58%)
Oct 19, 2023 4.604 4.867 4.604 4.717 41,425 +0.09(+2.03%)
Oct 18, 2023 4.848 4.848 4.576 4.623 30,346 -0.22(-4.46%)
Oct 17, 2023 4.801 4.914 4.726 4.839 25,784 +0.08(+1.78%)
Oct 16, 2023 4.689 4.848 4.632 4.754 28,808 +0.10(+2.22%)
Oct 13, 2023 4.576 4.670 4.539 4.651 29,053 +0.08(+1.85%)
Oct 12, 2023 4.698 4.698 4.511 4.567 68,460 -0.05(-1.02%)
Oct 11, 2023 4.586 4.698 4.576 4.614 36,681 +0.03(+0.61%)
Oct 10, 2023 4.548 4.707 4.529 4.586 105,245 +0.04(+0.82%)
Oct 09, 2023 4.529 4.661 4.520 4.548 65,545 -0.03(-0.61%)
Oct 06, 2023 4.595 4.679 4.548 4.576 60,816 -0.02(-0.41%)
Oct 05, 2023 4.586 4.764 4.567 4.595 66,851 +0.03(+0.62%)
Oct 04, 2023 4.548 4.675 4.511 4.567 46,630 +0.01(+0.21%)
Oct 03, 2023 4.792 4.792 4.483 4.557 96,502 -0.20(-4.14%)
Oct 02, 2023 4.904 4.951 4.754 4.754 66,373 -0.10(-2.12%)
Sep 29, 2023 4.998 5.054 4.848 4.857 60,220 -0.07(-1.33%)
Sep 28, 2023 5.017 5.045 4.923 4.923 72,539 -0.06(-1.13%)
Sep 27, 2023 4.970 5.111 4.970 4.979 24,262 +0.01(+0.19%)
Sep 26, 2023 5.006 5.311 4.970 4.970 46,468 -0.06(-1.12%)
Sep 25, 2023 5.017 5.054 5.008 5.026 47,363 +0.00(+0.00%)
Sep 22, 2023 5.008 5.111 5.008 5.026 30,890 +0.00(+0.00%)
Sep 21, 2023 5.073 5.092 5.008 5.026 37,123 -0.05(-0.92%)
Sep 20, 2023 5.139 5.162 5.064 5.073 46,641 -0.01(-0.18%)
Sep 19, 2023 5.101 5.167 5.064 5.083 88,924 -0.03(-0.55%)
Sep 18, 2023 5.242 5.336 5.083 5.111 91,423 -0.08(-1.45%)
Sep 15, 2023 5.448 5.465 5.101 5.186 240,451 -0.27(-4.98%)
Sep 14, 2023 5.514 5.570 5.430 5.458 30,945 -0.04(-0.68%)
Sep 13, 2023 5.439 5.617 5.308 5.495 57,297 +0.03(+0.51%)
Sep 12, 2023 5.523 5.645 5.345 5.467 35,803 -0.05(-0.85%)
Sep 11, 2023 5.514 5.608 5.439 5.514 24,441 -0.06(-1.01%)
Sep 08, 2023 5.373 5.617 5.361 5.570 18,207 +0.15(+2.77%)
Sep 07, 2023 5.561 5.589 5.308 5.420 118,217 -0.19(-3.34%)
Sep 06, 2023 5.739 5.805 5.523 5.608 22,955 -0.12(-2.13%)
Sep 05, 2023 5.645 5.739 5.441 5.730 76,729 +0.13(+2.35%)
Sep 01, 2023 5.776 5.836 5.589 5.598 40,851 -0.17(-2.93%)
Aug 31, 2023 5.767 5.833 5.617 5.767 43,561 +0.01(+0.16%)
Aug 30, 2023 5.739 5.837 5.730 5.758 31,902 +0.02(+0.33%)
Aug 29, 2023 5.561 5.739 5.561 5.739 20,050 +0.23(+4.26%)
Aug 28, 2023 5.495 5.692 5.478 5.505 27,571 -0.03(-0.51%)
Aug 25, 2023 5.448 5.589 5.439 5.533 46,134 +0.03(+0.51%)
Aug 24, 2023 5.589 5.720 5.448 5.505 56,908 -0.06(-1.01%)
Aug 23, 2023 5.505 5.570 5.420 5.561 27,236 +0.12(+2.24%)
Aug 22, 2023 5.561 5.631 5.336 5.439 27,180 -0.08(-1.36%)
Aug 21, 2023 5.711 5.728 5.467 5.514 34,458 -0.21(-3.61%)
Aug 18, 2023 5.589 5.758 5.589 5.720 26,359 +0.08(+1.33%)
Aug 17, 2023 5.692 5.720 5.552 5.645 35,088 -0.06(-0.99%)
Aug 16, 2023 5.776 5.776 5.692 5.701 36,042 -0.06(-0.98%)
Aug 15, 2023 5.758 5.767 5.637 5.758 35,934 +0.03(+0.49%)
Aug 14, 2023 5.673 5.739 5.598 5.730 38,815 +0.01(+0.25%)
Aug 11, 2023 5.669 5.845 5.614 5.716 69,419 +0.09(+1.64%)
Aug 10, 2023 5.651 5.669 5.517 5.623 64,488 -0.07(-1.30%)
Aug 09, 2023 5.937 5.937 5.642 5.697 74,258 -0.22(-3.74%)
Aug 08, 2023 6.066 6.052 5.891 5.919 25,784 -0.17(-2.73%)
Aug 07, 2023 6.085 6.152 6.022 6.085 36,025 +0.03(+0.46%)
Aug 04, 2023 6.011 6.164 6.002 6.057 96,387 +0.13(+2.18%)
Aug 03, 2023 6.057 6.057 5.897 5.928 16,949 -0.15(-2.43%)
Aug 02, 2023 6.149 6.336 6.002 6.076 118,380 -0.09(-1.50%)
Aug 01, 2023 5.909 6.201 5.826 6.168 156,430 +0.26(+4.38%)
Jul 31, 2023 5.854 5.909 5.780 5.909 34,589 +0.09(+1.59%)
Jul 28, 2023 5.771 5.868 5.771 5.817 13,790 +0.05(+0.80%)
Jul 27, 2023 5.836 5.845 5.743 5.771 22,211 -0.05(-0.79%)
Jul 26, 2023 5.854 5.863 5.780 5.817 8,625 -0.01(-0.16%)
Jul 25, 2023 5.836 5.880 5.789 5.826 19,769 -0.06(-1.10%)
Jul 24, 2023 5.937 5.937 5.845 5.891 20,787 -0.06(-1.09%)
Jul 21, 2023 5.743 5.956 5.706 5.956 39,554 +0.21(+3.70%)
Jul 20, 2023 5.669 5.766 5.540 5.743 174,429 +0.04(+0.65%)
Jul 19, 2023 5.642 5.799 5.633 5.706 24,104 +0.10(+1.81%)
Jul 18, 2023 5.577 5.725 5.577 5.605 36,652 +0.00(+0.00%)
Jul 17, 2023 5.780 5.789 5.554 5.605 35,441 -0.18(-3.19%)
Jul 14, 2023 5.771 5.854 5.697 5.789 27,269 +0.01(+0.16%)
Jul 13, 2023 5.725 5.900 5.725 5.780 24,727 +0.03(+0.48%)
Jul 12, 2023 5.660 5.863 5.540 5.752 51,933 +0.17(+2.98%)
Jul 11, 2023 5.466 5.605 5.420 5.586 43,620 +0.13(+2.37%)
Jul 10, 2023 5.337 5.466 5.337 5.457 52,133 +0.08(+1.55%)
Jul 07, 2023 5.309 5.411 5.263 5.374 118,085 +0.06(+1.04%)
Jul 06, 2023 5.263 5.429 5.134 5.318 40,873 +0.03(+0.52%)
Jul 05, 2023 5.263 5.358 5.217 5.291 45,757 +0.04(+0.70%)
Jul 03, 2023 5.198 5.291 5.152 5.254 39,031 +0.02(+0.35%)
Jun 30, 2023 5.198 5.282 5.069 5.235 39,319 +0.04(+0.71%)
Jun 29, 2023 4.940 5.222 4.940 5.198 75,610 -0.03(-0.53%)
Jun 28, 2023 5.189 5.268 5.150 5.226 19,666 +0.03(+0.53%)
Jun 27, 2023 5.226 5.245 5.014 5.198 42,911 -0.03(-0.53%)
Jun 26, 2023 5.208 5.282 5.014 5.226 109,563 -0.04(-0.70%)
Jun 23, 2023 5.005 5.245 4.899 5.263 350,074 +0.21(+4.20%)
Jun 22, 2023 4.986 5.088 4.838 5.051 78,802 +0.07(+1.48%)
Jun 21, 2023 4.894 5.005 4.663 4.977 59,287 +0.09(+1.89%)
Jun 20, 2023 5.078 5.115 4.840 4.885 79,235 -0.18(-3.47%)
Jun 16, 2023 5.115 5.143 5.014 5.060 78,748 -0.03(-0.54%)
Jun 15, 2023 5.069 5.088 4.912 5.088 80,145 +0.07(+1.38%)
May 08, 2023 5.037 5.136 4.955 5.018 26,714 -0.04(-0.72%)
May 05, 2023 5.027 5.200 4.973 5.055 36,654 +0.22(+4.50%)
May 04, 2023 4.991 4.991 4.773 4.837 64,250 -0.13(-2.56%)
May 03, 2023 4.837 5.155 4.837 4.964 118,798 +0.13(+2.63%)
May 02, 2023 4.828 4.882 4.737 4.837 62,885 +0.00(+0.00%)
May 01, 2023 4.792 4.937 4.765 4.837 27,857 +0.07(+1.52%)
Apr 28, 2023 4.810 4.946 4.746 4.764 43,601 -0.06(-1.32%)
Apr 27, 2023 4.737 4.837 4.710 4.828 59,560 +0.10(+2.11%)
Apr 26, 2023 4.692 4.846 4.683 4.728 44,711 +0.05(+0.97%)
Apr 25, 2023 4.764 4.775 4.674 4.683 87,496 -0.14(-2.83%)
Apr 24, 2023 4.746 4.837 4.692 4.819 47,391 +0.04(+0.76%)
Apr 21, 2023 4.810 4.810 4.710 4.782 26,856 -0.02(-0.38%)
Apr 20, 2023 4.919 4.919 4.773 4.801 30,121 -0.04(-0.75%)
Apr 19, 2023 4.737 4.873 4.737 4.837 47,461 +0.04(+0.76%)
Apr 18, 2023 5.272 5.272 4.728 4.801 74,926 -0.47(-8.95%)
Apr 17, 2023 5.354 5.488 5.245 5.272 89,478 -0.06(-1.19%)
Apr 14, 2023 5.263 5.372 5.164 5.336 40,635 +0.17(+3.34%)
Apr 13, 2023 5.263 5.291 5.136 5.164 29,835 -0.10(-1.90%)
Apr 12, 2023 5.282 5.327 5.245 5.263 16,769 +0.00(+0.00%)
Apr 11, 2023 4.855 5.327 4.855 5.263 186,837 +0.42(+8.61%)
Apr 10, 2023 4.674 4.937 4.674 4.846 55,765 +0.19(+4.09%)
Apr 06, 2023 4.728 4.864 4.619 4.655 80,042 -0.23(-4.65%)
Apr 05, 2023 5.000 5.000 4.873 4.882 30,648 -0.13(-2.54%)
Apr 04, 2023 4.937 5.027 4.721 5.009 149,331 +0.08(+1.66%)
Apr 03, 2023 5.155 5.291 4.900 4.928 78,309 -0.28(-5.40%)
Mar 31, 2023 5.245 5.300 5.173 5.209 42,677 +0.00(+0.00%)
Mar 30, 2023 5.182 5.318 5.132 5.209 21,262 +0.06(+1.23%)
Mar 29, 2023 5.145 5.191 5.071 5.145 33,112 +0.02(+0.35%)
Mar 28, 2023 5.164 5.263 5.118 5.127 29,147 -0.08(-1.57%)
Mar 27, 2023 5.272 5.309 5.082 5.209 35,535 -0.06(-1.20%)
Mar 24, 2023 5.091 5.322 5.046 5.272 82,189 +0.18(+3.47%)
Mar 23, 2023 5.229 5.334 4.971 5.096 116,266 -0.20(-3.71%)
Mar 22, 2023 5.381 5.551 5.283 5.292 61,806 -0.16(-2.95%)
Mar 21, 2023 5.408 5.479 5.310 5.452 75,397 +0.06(+1.16%)
Mar 20, 2023 5.390 5.559 5.194 5.390 92,737 -0.01(-0.17%)
Mar 17, 2023 5.381 5.499 5.026 5.399 166,065 +0.00(+0.00%)
Mar 16, 2023 5.658 5.747 5.345 5.399 165,571 -0.36(-6.20%)
Mar 15, 2023 5.622 5.801 5.622 5.756 85,080 +0.11(+1.90%)
Mar 14, 2023 5.827 5.827 5.631 5.649 37,669 -0.07(-1.25%)
Mar 13, 2023 5.729 5.756 5.622 5.720 38,726 -0.01(-0.16%)
Mar 10, 2023 6.024 6.024 5.622 5.729 103,222 -0.30(-5.03%)
Mar 09, 2023 6.131 6.282 6.033 6.033 88,481 -0.05(-0.88%)
Mar 08, 2023 5.988 6.095 5.961 6.086 10,607 +0.09(+1.49%)
Mar 07, 2023 5.836 6.157 5.836 5.997 40,349 +0.16(+2.75%)
Mar 06, 2023 5.997 5.997 5.809 5.836 68,749 -0.16(-2.68%)
Mar 03, 2023 6.006 6.095 5.906 5.997 33,416 +0.03(+0.45%)
Mar 02, 2023 5.765 5.970 5.765 5.970 28,775 +0.16(+2.76%)
Mar 01, 2023 5.881 5.943 5.771 5.809 26,852 -0.12(-2.11%)
Feb 28, 2023 6.050 6.131 5.934 5.934 39,467 -0.09(-1.48%)
Feb 27, 2023 6.041 6.247 5.961 6.024 42,558 +0.06(+1.05%)
Feb 24, 2023 6.033 6.033 5.876 5.961 31,643 -0.07(-1.18%)
Feb 23, 2023 6.077 6.086 5.934 6.033 14,842 +0.03(+0.45%)
Feb 22, 2023 6.095 6.116 6.006 6.006 20,820 -0.07(-1.17%)
Feb 21, 2023 6.006 6.193 6.006 6.077 47,079 +0.03(+0.44%)
Feb 17, 2023 6.113 6.166 5.988 6.050 43,032 -0.02(-0.29%)
Feb 16, 2023 6.068 6.113 6.033 6.068 34,269 -0.02(-0.29%)
Feb 15, 2023 5.988 6.157 5.988 6.086 35,197 -0.03(-0.44%)
Feb 14, 2023 6.189 6.189 6.108 6.113 14,767 +0.00(+0.00%)
Feb 13, 2023 6.068 6.203 6.068 6.113 30,315 +0.01(+0.15%)
Feb 10, 2023 6.006 6.140 6.006 6.104 18,785 +0.08(+1.33%)
Feb 09, 2023 6.198 6.226 6.024 6.024 24,617 -0.18(-2.88%)
Feb 08, 2023 6.336 6.336 6.109 6.202 29,684 -0.01(-0.14%)
Feb 07, 2023 6.247 6.327 6.104 6.211 24,304 -0.01(-0.14%)
Feb 06, 2023 6.193 6.336 6.140 6.220 31,791 -0.08(-1.27%)
Feb 03, 2023 6.327 6.327 6.229 6.300 28,296 -0.09(-1.40%)
Feb 02, 2023 6.309 6.452 6.309 6.389 29,142 +0.05(+0.85%)
Feb 01, 2023 6.211 6.470 6.202 6.336 47,965 +0.05(+0.85%)
Jan 31, 2023 6.131 6.300 6.077 6.282 28,172 +0.12(+1.88%)
Jan 30, 2023 6.095 6.238 6.082 6.166 28,789 -0.03(-0.43%)
Jan 27, 2023 6.086 6.247 6.086 6.193 32,333 +0.11(+1.76%)
Jan 26, 2023 6.095 6.184 6.024 6.086 30,548 +0.02(+0.29%)
Jan 25, 2023 6.024 6.202 6.024 6.068 40,665 +0.02(+0.30%)
Jan 24, 2023 6.033 6.175 5.979 6.050 47,673 -0.02(-0.29%)
Jan 23, 2023 6.095 6.184 6.024 6.068 27,148 -0.07(-1.16%)
Jan 20, 2023 6.193 6.193 6.024 6.140 24,006 +0.03(+0.44%)
Jan 19, 2023 6.166 6.257 6.059 6.113 12,420 -0.03(-0.44%)
Jan 18, 2023 6.256 6.282 6.131 6.140 28,369 -0.09(-1.43%)
Jan 17, 2023 6.202 6.303 6.095 6.229 32,610 -0.04(-0.71%)
Jan 13, 2023 6.407 6.407 6.256 6.273 29,032 -0.12(-1.95%)
Jan 12, 2023 6.247 6.416 6.180 6.398 24,711 +0.13(+2.14%)
Jan 11, 2023 6.256 6.363 6.256 6.265 36,689 +0.01(+0.14%)
Jan 10, 2023 6.050 6.291 6.050 6.256 61,125 +0.14(+2.34%)
Jan 09, 2023 6.193 6.202 6.077 6.113 19,674 -0.01(-0.15%)
Jan 06, 2023 5.943 6.144 5.854 6.122 47,265 +0.13(+2.24%)
Jan 05, 2023 6.131 6.131 5.925 5.988 42,835 -0.10(-1.61%)
Jan 04, 2023 6.059 6.157 6.005 6.086 24,250 +0.07(+1.19%)
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.