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 (%)
Jan 31, 2020 8.329 8.344 8.160 8.191 29,283 -0.24(-2.83%)
Jan 30, 2020 8.429 8.467 8.348 8.429 24,445 -0.06(-0.72%)
Jan 29, 2020 8.506 8.506 8.391 8.490 28,920 -0.05(-0.63%)
Jan 28, 2020 8.498 8.598 8.452 8.544 50,976 +0.08(+1.00%)
Jan 27, 2020 8.375 8.552 8.329 8.460 19,911 -0.03(-0.36%)
Jan 24, 2020 8.529 8.552 8.452 8.490 17,309 -0.04(-0.45%)
Jan 23, 2020 8.475 8.621 8.364 8.529 32,106 +0.05(+0.54%)
Jan 22, 2020 8.413 8.490 8.333 8.483 25,376 +0.12(+1.38%)
Jan 21, 2020 8.267 8.506 8.221 8.367 68,487 +0.12(+1.40%)
Jan 17, 2020 8.344 8.344 8.214 8.252 34,359 -0.02(-0.28%)
Jan 16, 2020 8.221 8.344 8.198 8.275 47,695 +0.06(+0.75%)
Jan 15, 2020 8.106 8.367 8.106 8.214 64,471 +0.15(+1.81%)
Jan 14, 2020 8.052 8.098 7.991 8.068 60,184 +0.01(+0.10%)
Jan 13, 2020 8.029 8.075 7.991 8.060 14,065 +0.05(+0.58%)
Jan 10, 2020 8.022 8.083 7.899 8.014 37,352 -0.03(-0.38%)
Jan 09, 2020 8.198 8.244 8.014 8.045 51,446 -0.18(-2.15%)
Jan 08, 2020 8.129 8.283 8.129 8.221 23,921 +0.05(+0.56%)
Jan 07, 2020 8.114 8.221 8.091 8.175 131,786 +0.11(+1.33%)
Jan 06, 2020 7.876 8.137 7.876 8.068 60,158 +0.14(+1.74%)
Jan 03, 2020 7.883 7.952 7.760 7.929 79,650 +0.03(+0.39%)
Jan 02, 2020 8.229 8.229 7.647 7.899 121,321 -0.25(-3.02%)
Dec 31, 2019 8.022 8.210 8.022 8.145 37,482 +0.13(+1.63%)
Dec 30, 2019 8.060 8.114 7.937 8.014 58,004 +0.00(+0.00%)
Dec 27, 2019 7.976 8.037 7.956 8.014 28,242 +0.03(+0.39%)
Dec 26, 2019 8.014 8.029 7.945 7.983 23,892 +0.01(+0.10%)
Dec 24, 2019 7.914 8.052 7.868 7.976 14,706 +0.07(+0.87%)
Dec 23, 2019 7.837 8.045 7.699 7.906 366,671 +0.11(+1.38%)
Dec 20, 2019 7.730 7.926 7.722 7.799 110,235 +0.11(+1.40%)
Dec 19, 2019 8.037 8.049 7.668 7.691 46,249 -0.32(-3.93%)
Dec 18, 2019 7.722 8.221 7.645 8.006 74,651 +0.33(+4.30%)
Dec 17, 2019 7.976 7.976 7.630 7.676 306,854 +0.04(+0.50%)
Dec 16, 2019 7.376 7.722 7.376 7.637 388,641 +0.15(+2.05%)
Dec 13, 2019 7.468 7.499 7.349 7.484 32,927 -0.02(-0.31%)
Dec 12, 2019 7.153 7.684 7.153 7.507 50,432 +0.28(+3.94%)
Dec 11, 2019 7.169 7.223 7.023 7.223 24,428 +0.12(+1.62%)
Dec 10, 2019 7.030 7.184 7.000 7.107 32,258 +0.12(+1.65%)
Dec 09, 2019 7.146 7.146 6.977 6.992 25,352 -0.10(-1.41%)
Dec 06, 2019 7.084 7.223 7.069 7.092 40,346 +0.00(+0.00%)
Dec 05, 2019 7.007 7.192 7.007 7.092 16,990 +0.04(+0.54%)
Dec 04, 2019 7.069 7.107 7.043 7.053 9,431 +0.04(+0.55%)
Dec 03, 2019 6.838 7.042 6.838 7.015 11,152 +0.15(+2.13%)
Dec 02, 2019 6.846 6.892 6.838 6.869 12,347 -0.01(-0.11%)
Nov 29, 2019 6.869 6.877 6.646 6.877 21,604 -0.04(-0.56%)
Nov 27, 2019 6.984 7.015 6.892 6.915 10,542 +0.00(+0.00%)
Nov 26, 2019 7.030 7.092 6.865 6.915 13,686 -0.08(-1.21%)
Nov 25, 2019 6.846 7.053 6.796 7.000 24,656 +0.14(+2.02%)
Nov 22, 2019 6.666 6.884 6.666 6.861 20,563 +0.09(+1.30%)
Nov 21, 2019 6.933 7.058 6.750 6.773 26,297 -0.17(-2.52%)
Nov 20, 2019 7.047 7.153 6.811 6.948 35,571 -0.14(-1.93%)
Nov 19, 2019 6.978 7.108 6.917 7.085 16,351 +0.12(+1.75%)
Nov 18, 2019 7.199 7.229 6.925 6.963 19,737 -0.27(-3.78%)
Nov 15, 2019 6.902 7.328 6.826 7.237 112,476 +0.39(+5.66%)
Nov 14, 2019 7.069 7.085 6.709 6.849 32,575 -0.22(-3.12%)
Nov 13, 2019 7.374 7.374 7.054 7.069 24,263 -0.33(-4.52%)
Nov 12, 2019 7.442 7.654 7.343 7.404 12,747 -0.12(-1.62%)
Nov 11, 2019 7.670 7.670 7.472 7.526 26,812 -0.23(-2.94%)
Nov 08, 2019 8.058 8.134 7.754 7.754 19,864 -0.25(-3.13%)
Nov 07, 2019 7.982 8.058 7.746 8.005 29,780 +0.10(+1.25%)
Nov 06, 2019 7.784 7.944 7.662 7.906 33,229 +0.15(+1.96%)
Nov 05, 2019 7.883 7.883 7.678 7.754 18,336 -0.08(-1.07%)
Nov 04, 2019 7.609 7.883 7.609 7.837 22,529 +0.24(+3.10%)
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.