Skip to main content

Clipper Realty Inc (NY: CLPR )

4.830 +0.320 (+7.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.923 5.063 4.858 4.877 42,594 -0.07(-1.32%)
Apr 27, 2023 4.849 4.951 4.821 4.942 58,183 +0.10(+2.11%)
Apr 26, 2023 4.803 4.961 4.793 4.840 43,678 +0.05(+0.97%)
Apr 25, 2023 4.877 4.888 4.784 4.793 85,474 -0.14(-2.82%)
Apr 24, 2023 4.858 4.951 4.803 4.933 46,296 +0.04(+0.76%)
Apr 21, 2023 4.923 4.923 4.821 4.896 26,236 -0.02(-0.38%)
Apr 20, 2023 5.035 5.053 4.886 4.914 29,425 -0.04(-0.75%)
Apr 19, 2023 4.849 4.988 4.849 4.951 46,365 +0.04(+0.76%)
Apr 18, 2023 5.397 5.397 4.840 4.914 73,195 -0.48(-8.95%)
Apr 17, 2023 5.481 5.618 5.369 5.397 87,410 -0.07(-1.19%)
Apr 14, 2023 5.388 5.499 5.286 5.462 39,696 +0.18(+3.34%)
Apr 13, 2023 5.388 5.416 5.258 5.286 29,145 -0.10(-1.90%)
Apr 12, 2023 5.407 5.453 5.369 5.388 16,381 +0.00(+0.00%)
Apr 11, 2023 4.970 5.453 4.970 5.388 182,519 +0.43(+8.61%)
Apr 10, 2023 4.784 5.053 4.784 4.961 54,476 +0.20(+4.09%)
Apr 06, 2023 4.840 4.979 4.728 4.766 78,192 -0.23(-4.65%)
Apr 05, 2023 5.119 5.119 4.988 4.998 29,940 -0.13(-2.54%)
Apr 04, 2023 5.053 5.146 4.832 5.128 145,880 +0.08(+1.66%)
Apr 03, 2023 5.276 5.416 5.016 5.044 76,500 -0.29(-5.40%)
Mar 31, 2023 5.369 5.425 5.295 5.332 41,691 +0.00(+0.00%)
Mar 30, 2023 5.304 5.444 5.253 5.332 20,770 +0.07(+1.23%)
Mar 29, 2023 5.267 5.314 5.191 5.267 32,347 +0.02(+0.35%)
Mar 28, 2023 5.286 5.388 5.239 5.249 28,474 -0.08(-1.57%)
Mar 27, 2023 5.397 5.434 5.202 5.332 34,714 -0.07(-1.20%)
Mar 24, 2023 5.211 5.448 5.165 5.397 80,290 +0.18(+3.47%)
Mar 23, 2023 5.353 5.460 5.088 5.216 113,580 -0.20(-3.71%)
Mar 22, 2023 5.508 5.682 5.408 5.417 60,377 -0.16(-2.95%)
Mar 21, 2023 5.536 5.609 5.435 5.581 73,655 +0.06(+1.16%)
Mar 20, 2023 5.518 5.690 5.317 5.518 90,594 -0.01(-0.17%)
Mar 17, 2023 5.508 5.629 5.145 5.527 162,228 +0.00(+0.00%)
Mar 16, 2023 5.792 5.883 5.472 5.527 161,745 -0.37(-6.20%)
Mar 15, 2023 5.755 5.938 5.755 5.892 83,114 +0.11(+1.90%)
Mar 14, 2023 5.965 5.965 5.764 5.782 36,799 -0.07(-1.25%)
Mar 13, 2023 5.865 5.892 5.755 5.856 37,831 -0.01(-0.16%)
Mar 10, 2023 6.166 6.166 5.755 5.865 100,836 -0.31(-5.03%)
Mar 09, 2023 6.276 6.431 6.175 6.175 86,437 -0.05(-0.88%)
Mar 08, 2023 6.130 6.239 6.102 6.230 10,362 +0.09(+1.49%)
Mar 07, 2023 5.974 6.303 5.974 6.139 39,416 +0.16(+2.75%)
Mar 06, 2023 6.139 6.139 5.947 5.974 67,160 -0.16(-2.68%)
Mar 03, 2023 6.148 6.239 6.046 6.139 32,643 +0.03(+0.45%)
Mar 02, 2023 5.901 6.111 5.901 6.111 28,110 +0.16(+2.76%)
Mar 01, 2023 6.020 6.084 5.908 5.947 26,232 -0.13(-2.11%)
Feb 28, 2023 6.194 6.276 6.075 6.075 38,555 -0.09(-1.48%)
Feb 27, 2023 6.184 6.394 6.102 6.166 41,575 +0.06(+1.05%)
Feb 24, 2023 6.175 6.175 6.015 6.102 30,911 -0.07(-1.18%)
Feb 23, 2023 6.221 6.230 6.075 6.175 14,499 +0.03(+0.45%)
Feb 22, 2023 6.239 6.261 6.148 6.148 20,339 -0.07(-1.17%)
Feb 21, 2023 6.148 6.340 6.148 6.221 45,991 +0.03(+0.44%)
Feb 17, 2023 6.257 6.312 6.130 6.194 42,038 -0.02(-0.29%)
Feb 16, 2023 6.212 6.257 6.175 6.212 33,477 -0.02(-0.29%)
Feb 15, 2023 6.130 6.303 6.130 6.230 34,384 -0.03(-0.44%)
Feb 14, 2023 6.335 6.335 6.253 6.257 14,425 +0.00(+0.00%)
Feb 13, 2023 6.212 6.349 6.212 6.257 29,614 +0.01(+0.15%)
Feb 10, 2023 6.148 6.285 6.148 6.248 18,351 +0.08(+1.33%)
Feb 09, 2023 6.344 6.374 6.166 6.166 24,048 -0.18(-2.88%)
Feb 08, 2023 6.486 6.486 6.254 6.349 28,998 -0.01(-0.14%)
Feb 07, 2023 6.394 6.477 6.248 6.358 23,742 -0.01(-0.14%)
Feb 06, 2023 6.340 6.486 6.285 6.367 31,056 -0.08(-1.27%)
Feb 03, 2023 6.477 6.477 6.376 6.449 27,642 -0.09(-1.40%)
Feb 02, 2023 6.458 6.605 6.458 6.541 28,468 +0.05(+0.85%)
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.