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

Clipper Realty Inc (NY: CLPR )

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 28, 2018 9.590 10.08 9.590 9.981 25,890 +0.32(+3.28%)
Sep 27, 2018 9.627 9.723 9.590 9.664 27,967 +0.04(+0.46%)
Sep 26, 2018 9.782 9.782 9.569 9.620 44,437 -0.14(-1.44%)
Sep 25, 2018 9.620 9.893 9.620 9.760 28,672 +0.17(+1.77%)
Sep 24, 2018 9.575 9.701 9.553 9.590 44,032 -0.07(-0.76%)
Sep 21, 2018 9.258 9.738 9.192 9.664 143,145 +0.48(+5.22%)
Sep 20, 2018 8.963 9.184 8.889 9.184 14,741 +0.21(+2.30%)
Sep 19, 2018 8.934 9.096 8.749 8.978 23,751 +0.02(+0.25%)
Sep 18, 2018 8.948 9.103 8.912 8.956 24,811 -0.11(-1.22%)
Sep 17, 2018 8.860 9.221 8.809 9.066 40,800 +0.15(+1.65%)
Sep 14, 2018 8.816 8.978 8.771 8.919 38,633 +0.05(+0.58%)
Sep 13, 2018 8.675 8.926 8.675 8.867 19,980 +0.22(+2.56%)
Sep 12, 2018 8.668 8.668 8.565 8.646 27,219 -0.04(-0.51%)
Sep 11, 2018 8.919 8.919 8.594 8.690 67,647 -0.28(-3.13%)
Sep 10, 2018 8.934 9.148 8.816 8.971 84,282 +0.04(+0.41%)
Sep 07, 2018 8.830 8.963 8.816 8.934 28,873 +0.07(+0.75%)
Sep 06, 2018 8.816 8.971 8.786 8.867 196,222 +0.04(+0.42%)
Sep 05, 2018 8.749 8.897 8.698 8.830 94,419 +0.05(+0.59%)
Sep 04, 2018 8.941 9.015 8.705 8.779 57,059 -0.22(-2.46%)
Aug 31, 2018 9.000 9.000 9.000 0 +0.32(+3.65%)
Aug 30, 2018 8.742 8.793 8.609 8.683 38,784 -0.05(-0.59%)
Aug 29, 2018 8.801 8.816 8.705 8.734 29,000 -0.03(-0.34%)
Aug 28, 2018 8.779 8.853 8.631 8.764 104,850 +0.02(+0.25%)
Aug 27, 2018 8.853 8.882 8.668 8.742 67,674 -0.04(-0.42%)
Aug 24, 2018 8.779 8.838 8.646 8.779 89,466 +0.01(+0.08%)
Aug 23, 2018 8.749 8.853 8.712 8.771 70,031 -0.01(-0.08%)
Aug 22, 2018 8.838 8.853 8.625 8.779 92,902 -0.01(-0.08%)
Aug 21, 2018 8.793 8.853 8.646 8.786 73,375 -0.05(-0.58%)
Aug 20, 2018 9.037 9.052 8.410 8.838 85,406 -0.12(-1.32%)
Aug 17, 2018 9.089 9.221 8.757 8.956 159,819 -0.16(-1.74%)
Aug 16, 2018 8.499 9.253 8.449 9.114 135,042 +0.69(+8.17%)
Aug 15, 2018 8.207 8.492 8.207 8.426 34,344 +0.22(+2.68%)
Aug 14, 2018 8.053 8.309 8.053 8.207 80,052 +0.18(+2.19%)
Aug 13, 2018 7.745 8.049 7.731 8.031 85,623 +0.24(+3.10%)
Aug 10, 2018 7.665 7.855 7.665 7.789 44,530 +0.07(+0.95%)
Aug 09, 2018 7.687 7.723 7.636 7.716 58,000 +0.07(+0.96%)
Aug 08, 2018 7.701 7.701 7.599 7.643 26,439 -0.11(-1.42%)
Aug 07, 2018 7.753 7.753 7.672 7.753 14,996 +0.01(+0.09%)
Aug 06, 2018 7.723 7.760 7.687 7.745 38,755 +0.05(+0.67%)
Aug 03, 2018 7.760 7.775 7.636 7.694 27,182 -0.03(-0.38%)
Aug 02, 2018 7.701 7.797 7.654 7.723 83,070 +0.01(+0.19%)
Aug 01, 2018 7.775 7.855 7.658 7.709 35,426 -0.08(-1.03%)
Jul 31, 2018 7.555 7.848 7.555 7.789 144,660 +0.25(+3.30%)
Jul 30, 2018 7.467 7.577 7.295 7.540 74,067 +0.04(+0.59%)
Jul 27, 2018 7.570 7.570 7.460 7.497 31,690 -0.04(-0.49%)
Jul 26, 2018 7.548 7.643 7.497 7.533 38,704 +0.03(+0.39%)
Jul 25, 2018 7.504 7.614 7.504 7.504 146,272 -0.01(-0.10%)
Jul 24, 2018 7.562 7.658 7.504 7.511 162,937 -0.04(-0.58%)
Jul 23, 2018 7.328 7.614 7.328 7.555 160,613 +0.18(+2.48%)
Jul 20, 2018 7.518 7.577 7.271 7.372 139,428 -0.13(-1.76%)
Jul 19, 2018 7.313 7.529 7.313 7.504 132,055 +0.18(+2.40%)
Jul 18, 2018 7.306 7.350 7.277 7.328 168,459 +0.01(+0.20%)
Jul 17, 2018 7.357 7.365 7.284 7.313 89,154 -0.01(-0.20%)
Jul 16, 2018 7.240 7.350 7.196 7.328 400,080 +0.10(+1.32%)
Jul 13, 2018 7.101 7.313 6.940 7.233 50,090 -0.04(-0.50%)
Jul 12, 2018 7.277 7.324 7.234 7.270 70,439 +0.03(+0.40%)
Jul 11, 2018 7.306 7.343 7.174 7.240 48,375 -0.07(-0.90%)
Jul 10, 2018 6.874 7.379 6.874 7.306 129,167 +0.44(+6.40%)
Jul 09, 2018 6.633 6.911 6.494 6.867 59,153 +0.23(+3.42%)
Jul 06, 2018 6.501 6.662 6.494 6.640 31,695 +0.15(+2.37%)
Jul 05, 2018 6.398 6.552 6.398 6.486 79,726 +0.12(+1.84%)
Jul 03, 2018 6.369 6.369 6.369 0 +0.12(+1.99%)
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.