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

Clipper Realty Inc (NY: CLPR )

3.900 +0.020 (+0.52%)
Streaming Delayed Price Updated: 11:10 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 31, 2020 5.746 5.746 5.746 223,191 -0.02(-0.28%)
Dec 30, 2020 5.623 5.803 5.623 5.762 223,191 +0.18(+3.21%)
Dec 29, 2020 5.632 5.632 5.518 5.583 123,485 +0.07(+1.33%)
Dec 28, 2020 5.379 5.623 5.346 5.509 188,236 +0.23(+4.32%)
Dec 24, 2020 5.289 5.330 5.257 5.281 51,288 +0.06(+1.09%)
Dec 23, 2020 5.273 5.306 5.200 5.224 52,261 +0.03(+0.63%)
Dec 22, 2020 5.216 5.289 5.144 5.192 99,778 -0.02(-0.47%)
Dec 21, 2020 5.192 5.216 5.020 5.216 244,233 -0.08(-1.54%)
Dec 18, 2020 5.363 5.452 5.224 5.297 381,843 -0.05(-0.91%)
Dec 17, 2020 5.053 5.355 5.053 5.346 114,415 +0.29(+5.81%)
Dec 16, 2020 5.289 5.330 5.053 5.053 79,777 -0.24(-4.47%)
Dec 15, 2020 5.297 5.371 5.174 5.289 47,374 +0.05(+0.93%)
Dec 14, 2020 5.346 5.412 5.228 5.240 65,705 -0.10(-1.83%)
Dec 11, 2020 5.436 5.436 5.272 5.338 43,681 -0.14(-2.53%)
Dec 10, 2020 5.281 5.509 5.216 5.477 81,401 +0.19(+3.54%)
Dec 09, 2020 5.338 5.488 5.273 5.289 87,945 -0.01(-0.15%)
Dec 08, 2020 5.183 5.420 5.183 5.297 195,679 +0.01(+0.15%)
Dec 07, 2020 5.460 5.469 5.240 5.289 213,737 -0.17(-3.13%)
Dec 04, 2020 5.363 5.566 5.363 5.460 218,897 +0.15(+2.92%)
Dec 03, 2020 5.346 5.407 5.289 5.306 183,137 -0.04(-0.76%)
Dec 02, 2020 5.371 5.451 5.289 5.346 36,419 -0.02(-0.46%)
Dec 01, 2020 5.297 5.428 5.232 5.371 110,670 +0.20(+3.78%)
Nov 30, 2020 5.086 5.281 5.086 5.175 95,422 +0.09(+1.76%)
Nov 27, 2020 5.037 5.129 4.947 5.086 55,460 +0.11(+2.30%)
Nov 25, 2020 5.053 5.126 4.931 4.971 82,209 -0.11(-2.24%)
Nov 24, 2020 4.890 5.192 4.882 5.086 141,035 +0.20(+4.17%)
Nov 23, 2020 4.931 4.971 4.866 4.882 111,352 -0.01(-0.17%)
Nov 20, 2020 4.857 4.923 4.809 4.890 87,730 -0.02(-0.50%)
Nov 19, 2020 4.898 4.980 4.817 4.914 84,566 +0.02(+0.42%)
Nov 18, 2020 4.910 5.001 4.894 4.894 111,014 -0.01(-0.16%)
Nov 17, 2020 4.878 5.081 4.838 4.902 115,897 +0.02(+0.49%)
Nov 16, 2020 4.685 4.894 4.685 4.878 85,985 +0.31(+6.85%)
Nov 13, 2020 4.485 4.637 4.485 4.565 108,811 +0.07(+1.61%)
Nov 12, 2020 4.573 4.653 4.421 4.493 158,421 -0.10(-2.10%)
Nov 11, 2020 4.693 4.774 4.525 4.589 92,754 -0.11(-2.39%)
Nov 10, 2020 4.950 4.974 4.645 4.701 178,279 -0.25(-5.02%)
Nov 09, 2020 4.774 5.472 4.734 4.950 278,212 +0.62(+14.26%)
Nov 06, 2020 4.381 4.409 4.292 4.332 70,173 -0.05(-1.10%)
Nov 05, 2020 4.252 4.453 4.252 4.381 56,342 +0.14(+3.21%)
Nov 04, 2020 4.373 4.397 4.212 4.244 52,601 -0.14(-3.29%)
Nov 03, 2020 4.413 4.509 4.389 4.389 69,128 -0.02(-0.36%)
Nov 02, 2020 4.517 4.574 4.356 4.405 122,930 -0.10(-2.31%)
Oct 30, 2020 4.445 4.565 4.397 4.509 72,915 +0.08(+1.81%)
Oct 29, 2020 4.445 4.594 4.373 4.429 75,016 -0.02(-0.36%)
Oct 28, 2020 4.629 4.669 4.389 4.445 184,905 -0.22(-4.81%)
Oct 27, 2020 4.782 4.838 4.669 4.669 38,778 -0.13(-2.68%)
Oct 26, 2020 4.758 4.870 4.653 4.798 73,579 -0.01(-0.17%)
Oct 23, 2020 4.774 4.878 4.774 4.806 33,902 +0.03(+0.67%)
Oct 22, 2020 4.894 4.894 4.774 4.774 50,565 -0.06(-1.33%)
Oct 21, 2020 4.822 4.886 4.798 4.838 44,357 -0.04(-0.82%)
Oct 20, 2020 4.894 4.910 4.846 4.878 33,771 +0.03(+0.66%)
Oct 19, 2020 4.894 4.942 4.814 4.846 49,564 -0.05(-0.98%)
Oct 16, 2020 4.926 4.986 4.886 4.894 49,607 -0.06(-1.29%)
Oct 15, 2020 4.974 5.071 4.894 4.958 97,860 +0.00(+0.00%)
Oct 14, 2020 5.155 5.155 4.926 4.958 54,397 -0.10(-1.90%)
Oct 13, 2020 5.207 5.207 5.030 5.054 53,866 -0.16(-3.08%)
Oct 12, 2020 5.247 5.295 5.167 5.215 49,761 -0.07(-1.37%)
Oct 09, 2020 5.416 5.416 5.263 5.287 39,511 -0.08(-1.49%)
Oct 08, 2020 5.327 5.416 5.279 5.367 57,622 +0.12(+2.29%)
Oct 07, 2020 5.271 5.327 5.127 5.247 66,531 +0.02(+0.31%)
Oct 06, 2020 5.183 5.399 5.151 5.231 136,484 +0.17(+3.33%)
Oct 05, 2020 4.982 5.135 4.926 5.063 111,986 +0.17(+3.44%)
Oct 02, 2020 4.790 4.926 4.774 4.894 59,703 +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.