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 -0.030 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 8.210 8.392 8.210 8.316 12,628 -0.10(-1.17%)
Aug 29, 2019 8.529 8.529 8.415 8.415 9,982 -0.06(-0.72%)
Aug 28, 2019 8.187 8.483 8.187 8.476 12,150 +0.27(+3.24%)
Aug 27, 2019 8.552 8.567 8.157 8.210 34,624 -0.30(-3.57%)
Aug 26, 2019 8.415 8.521 8.415 8.514 12,651 +0.15(+1.82%)
Aug 23, 2019 8.377 8.468 8.358 8.362 33,677 -0.08(-0.90%)
Aug 22, 2019 8.468 8.529 8.407 8.438 14,832 -0.01(-0.09%)
Aug 21, 2019 8.628 8.628 8.407 8.445 12,772 -0.13(-1.51%)
Aug 20, 2019 8.362 8.597 8.362 8.575 23,334 +0.18(+2.17%)
Aug 19, 2019 8.430 8.529 8.362 8.392 30,271 +0.02(+0.18%)
Aug 16, 2019 8.415 8.476 8.362 8.377 15,523 +0.02(+0.18%)
Aug 15, 2019 8.362 8.476 8.339 8.362 18,530 +0.00(+0.00%)
Aug 14, 2019 8.400 8.430 8.301 8.362 23,664 -0.10(-1.17%)
Aug 13, 2019 8.362 8.544 8.362 8.461 10,601 +0.04(+0.45%)
Aug 12, 2019 8.286 8.514 8.271 8.423 8,641 +0.13(+1.60%)
Aug 09, 2019 8.448 8.531 8.290 8.290 17,250 -0.15(-1.79%)
Aug 08, 2019 8.372 8.659 8.365 8.440 27,293 +0.14(+1.63%)
Aug 07, 2019 8.229 8.388 8.146 8.305 20,550 +0.02(+0.27%)
Aug 06, 2019 7.913 8.282 7.913 8.282 12,135 +0.35(+4.37%)
Aug 05, 2019 8.056 8.079 7.837 7.935 32,103 -0.24(-2.95%)
Aug 02, 2019 8.599 8.825 8.146 8.177 45,780 -0.68(-7.66%)
Aug 01, 2019 8.651 9.081 8.644 8.855 63,252 +0.15(+1.73%)
Jul 31, 2019 8.440 8.712 8.380 8.704 82,798 +0.23(+2.76%)
Jul 30, 2019 8.508 8.538 8.403 8.470 31,799 -0.04(-0.44%)
Jul 29, 2019 8.267 8.538 8.267 8.508 32,244 +0.26(+3.20%)
Jul 26, 2019 7.875 8.271 7.875 8.244 25,079 +0.37(+4.69%)
Jul 25, 2019 7.928 7.943 7.747 7.875 26,930 -0.08(-1.04%)
Jul 24, 2019 7.890 7.958 7.770 7.958 14,389 +0.08(+0.96%)
Jul 23, 2019 7.762 7.898 7.611 7.883 14,718 +0.16(+2.05%)
Jul 22, 2019 7.935 7.935 7.385 7.724 59,534 -0.18(-2.29%)
Jul 19, 2019 8.018 8.101 7.883 7.905 16,852 -0.15(-1.87%)
Jul 18, 2019 8.207 8.214 8.003 8.056 31,319 -0.18(-2.20%)
Jul 17, 2019 8.192 8.320 8.192 8.237 19,515 +0.01(+0.09%)
Jul 16, 2019 8.244 8.380 8.063 8.229 39,360 -0.05(-0.64%)
Jul 15, 2019 8.553 8.614 8.184 8.282 35,631 -0.25(-2.92%)
Jul 12, 2019 8.425 8.583 8.366 8.531 38,747 +0.08(+0.89%)
Jul 11, 2019 8.599 8.599 8.259 8.455 42,463 -0.11(-1.32%)
Jul 10, 2019 8.538 8.659 8.504 8.568 34,203 +0.05(+0.62%)
Jul 09, 2019 8.553 8.649 8.342 8.516 20,327 -0.08(-0.96%)
Jul 08, 2019 8.689 8.772 8.546 8.599 30,087 -0.08(-0.87%)
Jul 05, 2019 8.659 8.674 8.440 8.674 28,131 +0.02(+0.17%)
Jul 03, 2019 8.689 8.715 8.591 8.659 42,330 +0.23(+2.77%)
Jul 02, 2019 8.342 8.553 8.327 8.425 41,385 +0.09(+1.09%)
Jul 01, 2019 8.531 8.561 8.214 8.335 64,254 -0.09(-1.07%)
Jun 28, 2019 8.229 8.425 8.026 8.425 163,880 +0.44(+5.57%)
Jun 27, 2019 8.403 8.403 7.634 7.981 206,147 -0.27(-3.29%)
Jun 26, 2019 9.608 9.752 8.003 8.252 179,038 -1.28(-13.44%)
Jun 25, 2019 9.247 9.646 9.021 9.533 793,638 +0.34(+3.69%)
Jun 24, 2019 9.194 9.322 9.132 9.194 48,376 -0.02(-0.25%)
Jun 21, 2019 9.134 9.239 8.915 9.216 72,585 +0.02(+0.25%)
Jun 20, 2019 9.616 9.616 9.023 9.194 45,314 -0.42(-4.39%)
Jun 19, 2019 9.518 9.616 9.420 9.616 84,979 +0.05(+0.55%)
Jun 18, 2019 9.684 9.797 9.458 9.563 17,744 -0.11(-1.09%)
Jun 17, 2019 9.767 9.782 9.631 9.669 15,528 -0.10(-1.00%)
Jun 14, 2019 9.804 9.827 9.729 9.767 11,013 +0.01(+0.08%)
Jun 13, 2019 9.533 9.774 9.533 9.759 16,624 +0.19(+1.97%)
Jun 12, 2019 9.488 9.571 9.458 9.571 6,235 +0.05(+0.47%)
Jun 11, 2019 9.586 9.616 9.420 9.525 14,964 -0.03(-0.32%)
Jun 10, 2019 9.639 9.639 9.345 9.556 17,685 -0.08(-0.78%)
Jun 07, 2019 9.382 9.669 9.382 9.631 11,279 +0.23(+2.40%)
Jun 06, 2019 9.518 9.571 9.352 9.405 12,159 -0.15(-1.58%)
Jun 05, 2019 9.631 9.661 9.503 9.556 21,474 -0.11(-1.17%)
Jun 04, 2019 9.654 9.736 9.578 9.669 20,353 +0.03(+0.31%)
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.