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 (%)
Dec 31, 2020 5.885 5.885 5.885 217,890 -0.02(-0.28%)
Dec 30, 2020 5.760 5.944 5.760 5.902 217,890 +0.18(+3.21%)
Dec 29, 2020 5.769 5.769 5.652 5.719 120,552 +0.08(+1.33%)
Dec 28, 2020 5.510 5.760 5.476 5.643 183,766 +0.23(+4.32%)
Dec 24, 2020 5.418 5.460 5.385 5.410 50,070 +0.06(+1.09%)
Dec 23, 2020 5.401 5.435 5.326 5.351 51,020 +0.03(+0.63%)
Dec 22, 2020 5.343 5.418 5.269 5.318 97,408 -0.03(-0.47%)
Dec 21, 2020 5.318 5.343 5.143 5.343 238,433 -0.08(-1.54%)
Dec 18, 2020 5.493 5.585 5.351 5.426 372,774 -0.05(-0.91%)
Dec 17, 2020 5.176 5.485 5.176 5.476 111,698 +0.30(+5.81%)
Dec 16, 2020 5.418 5.460 5.176 5.176 77,882 -0.24(-4.47%)
Dec 15, 2020 5.426 5.501 5.299 5.418 46,249 +0.05(+0.93%)
Dec 14, 2020 5.476 5.543 5.355 5.368 64,145 -0.10(-1.83%)
Dec 11, 2020 5.568 5.568 5.400 5.468 42,643 -0.14(-2.53%)
Dec 10, 2020 5.410 5.643 5.343 5.610 79,468 +0.19(+3.54%)
Dec 09, 2020 5.468 5.622 5.401 5.418 85,856 -0.01(-0.15%)
Dec 08, 2020 5.309 5.552 5.309 5.426 191,032 +0.01(+0.15%)
Dec 07, 2020 5.593 5.602 5.368 5.418 208,661 -0.18(-3.13%)
Dec 04, 2020 5.493 5.702 5.493 5.593 213,698 +0.16(+2.92%)
Dec 03, 2020 5.476 5.539 5.418 5.435 178,787 -0.04(-0.76%)
Dec 02, 2020 5.501 5.584 5.418 5.476 35,554 -0.03(-0.46%)
Dec 01, 2020 5.426 5.560 5.360 5.501 108,042 +0.20(+3.78%)
Nov 30, 2020 5.209 5.410 5.209 5.301 93,156 +0.09(+1.76%)
Nov 27, 2020 5.159 5.254 5.067 5.209 54,143 +0.12(+2.30%)
Nov 25, 2020 5.176 5.251 5.051 5.092 80,256 -0.12(-2.24%)
Nov 24, 2020 5.009 5.318 5.001 5.209 137,685 +0.21(+4.17%)
Nov 23, 2020 5.051 5.092 4.984 5.001 108,708 -0.01(-0.17%)
Nov 20, 2020 4.976 5.042 4.926 5.009 85,647 -0.03(-0.50%)
Nov 19, 2020 5.017 5.101 4.934 5.034 82,557 +0.02(+0.42%)
Nov 18, 2020 5.030 5.123 5.013 5.013 108,377 -0.01(-0.16%)
Nov 17, 2020 4.997 5.204 4.956 5.021 113,145 +0.02(+0.49%)
Nov 16, 2020 4.799 5.013 4.799 4.997 83,942 +0.32(+6.85%)
Nov 13, 2020 4.594 4.750 4.594 4.676 106,227 +0.07(+1.61%)
Nov 12, 2020 4.684 4.767 4.528 4.602 154,659 -0.10(-2.10%)
Nov 11, 2020 4.808 4.890 4.635 4.701 90,551 -0.12(-2.39%)
Nov 10, 2020 5.071 5.095 4.758 4.816 174,045 -0.25(-5.02%)
Nov 09, 2020 4.890 5.605 4.849 5.071 271,604 +0.63(+14.26%)
Nov 06, 2020 4.487 4.516 4.397 4.438 68,506 -0.05(-1.10%)
Nov 05, 2020 4.356 4.561 4.356 4.487 55,004 +0.14(+3.21%)
Nov 04, 2020 4.479 4.504 4.315 4.347 51,351 -0.15(-3.29%)
Nov 03, 2020 4.520 4.619 4.495 4.495 67,486 -0.02(-0.36%)
Nov 02, 2020 4.627 4.685 4.462 4.512 120,010 -0.11(-2.31%)
Oct 30, 2020 4.553 4.676 4.504 4.619 71,183 +0.08(+1.81%)
Oct 29, 2020 4.553 4.706 4.479 4.536 73,235 -0.02(-0.36%)
Oct 28, 2020 4.742 4.783 4.495 4.553 180,513 -0.23(-4.81%)
Oct 27, 2020 4.898 4.956 4.783 4.783 37,857 -0.13(-2.68%)
Oct 26, 2020 4.873 4.988 4.767 4.914 71,832 -0.01(-0.17%)
Oct 23, 2020 4.890 4.997 4.890 4.923 33,097 +0.03(+0.67%)
Oct 22, 2020 5.013 5.013 4.890 4.890 49,364 -0.07(-1.33%)
Oct 21, 2020 4.939 5.005 4.914 4.956 43,303 -0.04(-0.82%)
Oct 20, 2020 5.013 5.030 4.964 4.997 32,969 +0.03(+0.66%)
Oct 19, 2020 5.013 5.062 4.931 4.964 48,387 -0.05(-0.98%)
Oct 16, 2020 5.046 5.108 5.005 5.013 48,429 -0.07(-1.29%)
Oct 15, 2020 5.095 5.194 5.013 5.079 95,536 +0.00(+0.00%)
Oct 14, 2020 5.280 5.280 5.046 5.079 53,105 -0.10(-1.90%)
Oct 13, 2020 5.334 5.334 5.153 5.177 52,586 -0.16(-3.08%)
Oct 12, 2020 5.375 5.424 5.293 5.342 48,579 -0.07(-1.37%)
Oct 09, 2020 5.547 5.547 5.391 5.416 38,572 -0.08(-1.49%)
Oct 08, 2020 5.457 5.547 5.408 5.498 56,254 +0.12(+2.29%)
Oct 07, 2020 5.399 5.457 5.251 5.375 64,950 +0.02(+0.31%)
Oct 06, 2020 5.309 5.531 5.276 5.358 133,243 +0.17(+3.33%)
Oct 05, 2020 5.104 5.260 5.046 5.186 109,326 +0.17(+3.44%)
Oct 02, 2020 4.906 5.046 4.890 5.013 58,285 +0.02(+0.33%)
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.