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

Clipper Realty Inc (NY: CLPR )

3.880 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2020 5.592 5.877 5.387 5.838 92,665 +0.15(+2.64%)
May 28, 2020 5.996 5.996 5.592 5.687 88,449 -0.21(-3.62%)
May 27, 2020 5.869 6.130 5.672 5.901 118,682 +0.17(+2.90%)
May 26, 2020 5.395 5.814 5.395 5.735 205,563 +0.40(+7.57%)
May 22, 2020 5.854 5.854 5.276 5.331 168,011 -0.45(-7.80%)
May 21, 2020 5.687 5.885 5.624 5.782 107,393 +0.11(+1.88%)
May 20, 2020 5.574 5.824 5.543 5.676 166,270 +0.27(+4.91%)
May 19, 2020 5.043 5.652 4.879 5.410 261,351 +0.70(+14.93%)
May 18, 2020 4.731 4.832 4.567 4.708 135,735 +0.16(+3.61%)
May 15, 2020 4.544 4.637 4.450 4.544 219,551 +0.02(+0.34%)
May 14, 2020 4.263 4.684 4.216 4.528 813,211 +0.13(+3.02%)
May 13, 2020 4.419 4.780 4.130 4.395 260,008 -0.05(-1.05%)
May 12, 2020 4.177 4.895 4.177 4.442 513,064 +0.45(+11.35%)
May 11, 2020 4.317 4.317 3.989 3.989 270,369 -0.34(-7.93%)
May 08, 2020 4.317 4.489 4.216 4.333 72,628 +0.12(+2.78%)
May 07, 2020 4.099 4.333 3.989 4.216 153,108 +0.12(+2.86%)
May 06, 2020 4.052 4.223 3.935 4.099 126,369 +0.04(+0.96%)
May 05, 2020 4.231 4.266 3.907 4.060 62,041 -0.12(-2.99%)
May 04, 2020 3.958 4.247 3.872 4.184 84,827 +0.20(+4.89%)
May 01, 2020 4.036 4.145 3.942 3.989 104,524 -0.15(-3.58%)
Apr 30, 2020 4.309 4.341 3.942 4.138 161,801 -0.25(-5.69%)
Apr 29, 2020 4.395 4.563 4.309 4.387 206,487 +0.11(+2.55%)
Apr 28, 2020 3.903 4.333 3.810 4.278 642,008 +0.43(+11.16%)
Apr 27, 2020 3.786 3.903 3.638 3.849 105,427 +0.09(+2.49%)
Apr 24, 2020 3.669 3.927 3.458 3.755 54,183 +0.19(+5.25%)
Apr 23, 2020 3.739 3.747 3.497 3.568 258,407 -0.11(-2.97%)
Apr 22, 2020 3.872 3.872 3.568 3.677 93,087 -0.09(-2.28%)
Apr 21, 2020 3.661 3.872 3.661 3.763 111,266 -0.05(-1.23%)
Apr 20, 2020 3.825 3.942 3.661 3.810 69,286 -0.09(-2.40%)
Apr 17, 2020 3.911 4.122 3.841 3.903 93,380 +0.18(+4.82%)
Apr 16, 2020 3.771 3.771 3.466 3.724 98,211 -0.08(-2.05%)
Apr 15, 2020 4.138 4.177 3.747 3.802 66,445 -0.44(-10.31%)
Apr 14, 2020 4.169 4.333 4.122 4.239 235,151 +0.22(+5.44%)
Apr 13, 2020 4.325 4.352 3.919 4.021 65,864 -0.31(-7.21%)
Apr 09, 2020 4.138 4.450 4.138 4.333 183,813 +0.39(+9.90%)
Apr 08, 2020 3.708 3.989 3.669 3.942 131,248 +0.23(+6.32%)
Apr 07, 2020 3.669 3.829 3.513 3.708 292,363 +0.16(+4.63%)
Apr 06, 2020 3.615 3.716 3.373 3.544 89,137 +0.07(+2.02%)
Apr 03, 2020 3.608 3.780 3.427 3.474 75,318 -0.08(-2.20%)
Apr 02, 2020 3.685 3.989 3.521 3.552 49,324 -0.18(-4.81%)
Apr 01, 2020 3.911 3.989 3.724 3.732 68,299 -0.31(-7.72%)
Mar 31, 2020 4.114 4.122 3.763 4.044 49,506 -0.02(-0.38%)
Mar 30, 2020 4.169 4.280 3.919 4.060 53,878 -0.18(-4.24%)
Mar 27, 2020 4.239 4.450 4.184 4.239 40,477 -0.24(-5.40%)
Mar 26, 2020 4.325 4.567 4.325 4.481 53,576 +0.00(+0.00%)
Mar 25, 2020 4.434 4.668 4.402 4.481 50,224 +0.01(+0.17%)
Mar 24, 2020 4.450 4.633 4.348 4.473 135,247 +0.02(+0.53%)
Mar 23, 2020 4.348 4.762 4.239 4.450 79,895 +0.01(+0.26%)
Mar 20, 2020 4.868 4.930 4.438 4.438 132,317 -0.43(-8.83%)
Mar 19, 2020 3.993 5.045 3.993 4.868 104,330 +0.70(+16.76%)
Mar 18, 2020 5.344 5.525 4.123 4.169 34,687 -1.56(-27.21%)
Mar 17, 2020 5.513 5.843 5.221 5.728 105,503 +0.31(+5.67%)
Mar 16, 2020 6.765 6.765 5.413 5.421 49,033 -1.73(-24.17%)
Mar 13, 2020 7.026 7.149 6.534 7.149 73,061 +0.16(+2.31%)
Mar 12, 2020 7.310 7.571 6.788 6.987 48,841 -0.70(-9.09%)
Mar 11, 2020 8.562 8.562 7.609 7.686 47,336 -0.95(-11.02%)
Mar 10, 2020 8.178 9.176 6.661 8.638 69,987 +0.47(+5.73%)
Mar 09, 2020 7.901 8.170 6.853 8.170 58,235 -0.05(-0.65%)
Mar 06, 2020 8.047 8.285 8.005 8.224 44,670 -0.10(-1.20%)
Mar 05, 2020 8.431 8.631 8.316 8.323 38,939 -0.34(-3.90%)
Mar 04, 2020 8.546 8.669 8.542 8.661 23,955 +0.10(+1.17%)
Mar 03, 2020 8.623 8.684 8.477 8.562 24,584 -0.13(-1.50%)
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.