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 (%)
Sep 29, 2023 5.120 5.177 4.966 4.976 58,790 -0.07(-1.33%)
Sep 28, 2023 5.139 5.168 5.043 5.043 70,816 -0.06(-1.13%)
Sep 27, 2023 5.091 5.235 5.091 5.101 23,686 +0.01(+0.19%)
Sep 26, 2023 5.128 5.441 5.091 5.091 45,364 -0.06(-1.12%)
Sep 25, 2023 5.139 5.177 5.129 5.149 46,239 +0.00(+0.00%)
Sep 22, 2023 5.129 5.235 5.129 5.149 30,156 +0.00(+0.00%)
Sep 21, 2023 5.197 5.216 5.129 5.149 36,241 -0.05(-0.92%)
Sep 20, 2023 5.264 5.288 5.187 5.197 45,534 -0.01(-0.18%)
Sep 19, 2023 5.225 5.293 5.187 5.206 86,812 -0.03(-0.55%)
Sep 18, 2023 5.369 5.466 5.206 5.235 89,251 -0.08(-1.45%)
Sep 15, 2023 5.581 5.598 5.225 5.312 234,741 -0.28(-4.98%)
Sep 14, 2023 5.648 5.706 5.562 5.590 30,210 -0.04(-0.68%)
Sep 13, 2023 5.571 5.754 5.437 5.629 55,936 +0.03(+0.51%)
Sep 12, 2023 5.658 5.783 5.477 5.600 34,952 -0.05(-0.85%)
Sep 11, 2023 5.648 5.744 5.571 5.648 23,861 -0.06(-1.01%)
Sep 08, 2023 5.504 5.754 5.491 5.706 17,775 +0.15(+2.77%)
Sep 07, 2023 5.696 5.725 5.437 5.552 115,409 -0.19(-3.34%)
Sep 06, 2023 5.879 5.946 5.658 5.744 22,410 -0.12(-2.13%)
Sep 05, 2023 5.783 5.879 5.573 5.869 74,906 +0.13(+2.34%)
Sep 01, 2023 5.917 5.978 5.725 5.734 39,881 -0.17(-2.93%)
Aug 31, 2023 5.907 5.975 5.754 5.907 42,526 +0.01(+0.16%)
Aug 30, 2023 5.879 5.979 5.869 5.898 31,144 +0.02(+0.33%)
Aug 29, 2023 5.696 5.879 5.696 5.879 19,574 +0.24(+4.26%)
Aug 28, 2023 5.629 5.831 5.612 5.638 26,916 -0.03(-0.51%)
Aug 25, 2023 5.581 5.725 5.571 5.667 45,038 +0.03(+0.51%)
Aug 24, 2023 5.725 5.859 5.581 5.638 55,556 -0.06(-1.01%)
Aug 23, 2023 5.638 5.706 5.552 5.696 26,589 +0.12(+2.24%)
Aug 22, 2023 5.696 5.768 5.466 5.571 26,534 -0.08(-1.36%)
Aug 21, 2023 5.850 5.868 5.600 5.648 33,640 -0.21(-3.61%)
Aug 18, 2023 5.725 5.898 5.725 5.859 25,733 +0.08(+1.33%)
Aug 17, 2023 5.831 5.859 5.687 5.783 34,255 -0.06(-0.99%)
Aug 16, 2023 5.917 5.917 5.831 5.840 35,186 -0.06(-0.98%)
Aug 15, 2023 5.898 5.907 5.775 5.898 35,080 +0.03(+0.49%)
Aug 14, 2023 5.811 5.879 5.734 5.869 37,893 +0.01(+0.25%)
Aug 11, 2023 5.807 5.987 5.751 5.855 67,770 +0.09(+1.64%)
Aug 10, 2023 5.788 5.807 5.651 5.760 62,956 -0.08(-1.30%)
Aug 09, 2023 6.082 6.082 5.779 5.836 72,494 -0.23(-3.74%)
Aug 08, 2023 6.214 6.199 6.034 6.063 25,172 -0.17(-2.73%)
Aug 07, 2023 6.233 6.302 6.168 6.233 35,169 +0.03(+0.46%)
Aug 04, 2023 6.157 6.314 6.148 6.205 94,098 +0.13(+2.18%)
Aug 03, 2023 6.205 6.205 6.040 6.072 16,546 -0.15(-2.43%)
Aug 02, 2023 6.299 6.491 6.148 6.223 115,568 -0.09(-1.50%)
Aug 01, 2023 6.053 6.352 5.968 6.318 152,715 +0.26(+4.37%)
Jul 31, 2023 5.996 6.053 5.921 6.053 33,767 +0.09(+1.59%)
Jul 28, 2023 5.911 6.011 5.911 5.959 13,462 +0.05(+0.80%)
Jul 27, 2023 5.978 5.987 5.883 5.911 21,684 -0.05(-0.79%)
Jul 26, 2023 5.996 6.006 5.921 5.959 8,420 -0.01(-0.16%)
Jul 25, 2023 5.978 6.023 5.930 5.968 19,299 -0.07(-1.10%)
Jul 24, 2023 6.082 6.082 5.987 6.034 20,293 -0.07(-1.09%)
Jul 21, 2023 5.883 6.100 5.845 6.100 38,615 +0.22(+3.70%)
Jul 20, 2023 5.807 5.907 5.675 5.883 170,286 +0.04(+0.65%)
Jul 19, 2023 5.779 5.940 5.770 5.845 23,532 +0.10(+1.81%)
Jul 18, 2023 5.713 5.864 5.713 5.741 35,782 +0.00(+0.00%)
Jul 17, 2023 5.921 5.930 5.689 5.741 34,599 -0.19(-3.19%)
Jul 14, 2023 5.911 5.996 5.836 5.930 26,621 +0.01(+0.16%)
Jul 13, 2023 5.864 6.044 5.864 5.921 24,140 +0.03(+0.48%)
Jul 12, 2023 5.798 6.006 5.675 5.892 50,700 +0.17(+2.98%)
Jul 11, 2023 5.599 5.741 5.552 5.722 42,584 +0.13(+2.37%)
Jul 10, 2023 5.467 5.599 5.467 5.590 50,894 +0.09(+1.55%)
Jul 07, 2023 5.438 5.542 5.391 5.505 115,281 +0.06(+1.04%)
Jul 06, 2023 5.391 5.561 5.259 5.448 39,902 +0.03(+0.52%)
Jul 05, 2023 5.391 5.488 5.344 5.419 44,670 +0.04(+0.70%)
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.