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

Clipper Realty Inc (NY: CLPR )

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
Oct 30, 2020 4.445 4.565 4.397 4.509 72,915 +0.08(+1.81%)
Oct 29, 2020 4.445 4.594 4.373 4.429 75,016 -0.02(-0.36%)
Oct 28, 2020 4.629 4.669 4.389 4.445 184,905 -0.22(-4.81%)
Oct 27, 2020 4.782 4.838 4.669 4.669 38,778 -0.13(-2.68%)
Oct 26, 2020 4.758 4.870 4.653 4.798 73,579 -0.01(-0.17%)
Oct 23, 2020 4.774 4.878 4.774 4.806 33,902 +0.03(+0.67%)
Oct 22, 2020 4.894 4.894 4.774 4.774 50,565 -0.06(-1.33%)
Oct 21, 2020 4.822 4.886 4.798 4.838 44,357 -0.04(-0.82%)
Oct 20, 2020 4.894 4.910 4.846 4.878 33,771 +0.03(+0.66%)
Oct 19, 2020 4.894 4.942 4.814 4.846 49,564 -0.05(-0.98%)
Oct 16, 2020 4.926 4.986 4.886 4.894 49,607 -0.06(-1.29%)
Oct 15, 2020 4.974 5.071 4.894 4.958 97,860 +0.00(+0.00%)
Oct 14, 2020 5.155 5.155 4.926 4.958 54,397 -0.10(-1.90%)
Oct 13, 2020 5.207 5.207 5.030 5.054 53,866 -0.16(-3.08%)
Oct 12, 2020 5.247 5.295 5.167 5.215 49,761 -0.07(-1.37%)
Oct 09, 2020 5.416 5.416 5.263 5.287 39,511 -0.08(-1.49%)
Oct 08, 2020 5.327 5.416 5.279 5.367 57,622 +0.12(+2.29%)
Oct 07, 2020 5.271 5.327 5.127 5.247 66,531 +0.02(+0.31%)
Oct 06, 2020 5.183 5.399 5.151 5.231 136,484 +0.17(+3.33%)
Oct 05, 2020 4.982 5.135 4.926 5.063 111,986 +0.17(+3.44%)
Oct 02, 2020 4.790 4.926 4.774 4.894 59,703 +0.02(+0.33%)
Oct 01, 2020 4.854 4.950 4.798 4.878 48,569 +0.02(+0.50%)
Sep 30, 2020 4.950 4.998 4.814 4.854 91,712 -0.06(-1.14%)
Sep 29, 2020 5.095 5.095 4.874 4.910 36,764 -0.18(-3.62%)
Sep 28, 2020 4.926 5.231 4.926 5.095 94,968 +0.22(+4.44%)
Sep 25, 2020 4.742 4.902 4.701 4.878 82,138 +0.14(+3.05%)
Sep 24, 2020 4.605 4.854 4.589 4.734 136,155 +0.16(+3.51%)
Sep 23, 2020 4.750 4.766 4.557 4.573 100,991 -0.15(-3.23%)
Sep 22, 2020 4.758 4.854 4.710 4.726 79,536 +0.00(+0.00%)
Sep 21, 2020 4.886 4.886 4.629 4.726 100,454 -0.24(-4.85%)
Sep 18, 2020 5.022 5.046 4.814 4.966 99,713 +0.02(+0.32%)
Sep 17, 2020 4.950 5.030 4.886 4.950 52,287 -0.06(-1.12%)
Sep 16, 2020 4.934 5.087 4.934 5.006 75,907 +0.06(+1.30%)
Sep 15, 2020 5.046 5.207 4.942 4.942 47,381 -0.07(-1.44%)
Sep 14, 2020 4.814 5.135 4.786 5.014 80,991 +0.25(+5.22%)
Sep 11, 2020 5.006 5.006 4.766 4.766 100,710 -0.17(-3.41%)
Sep 10, 2020 5.119 5.127 4.926 4.934 62,945 -0.18(-3.61%)
Sep 09, 2020 5.175 5.279 5.079 5.119 44,681 -0.07(-1.39%)
Sep 08, 2020 5.255 5.287 5.159 5.191 45,365 -0.10(-1.82%)
Sep 04, 2020 5.424 5.456 5.183 5.287 84,880 -0.12(-2.23%)
Sep 03, 2020 5.440 5.600 5.311 5.408 86,527 -0.02(-0.44%)
Sep 02, 2020 5.416 5.456 5.351 5.432 52,512 +0.00(+0.00%)
Sep 01, 2020 5.303 5.488 5.295 5.432 59,249 +0.08(+1.50%)
Aug 31, 2020 5.263 5.480 5.215 5.351 88,026 +0.10(+1.99%)
Aug 28, 2020 5.424 5.464 5.199 5.247 116,913 -0.18(-3.25%)
Aug 27, 2020 5.207 5.801 5.207 5.424 46,350 +0.22(+4.32%)
Aug 26, 2020 5.223 5.263 5.054 5.199 84,925 -0.10(-1.97%)
Aug 25, 2020 5.367 5.399 5.231 5.303 111,373 -0.02(-0.45%)
Aug 24, 2020 5.311 5.364 5.247 5.327 100,666 +0.00(+0.00%)
Aug 21, 2020 5.375 5.496 5.255 5.327 53,720 -0.13(-2.35%)
Aug 20, 2020 5.544 5.600 5.287 5.456 88,415 -0.15(-2.65%)
Aug 19, 2020 5.715 5.715 5.557 5.604 63,902 -0.06(-1.12%)
Aug 18, 2020 5.897 5.897 5.604 5.667 67,567 -0.20(-3.37%)
Aug 17, 2020 5.905 5.984 5.786 5.865 53,127 -0.04(-0.67%)
Aug 14, 2020 5.937 6.087 5.754 5.905 83,129 -0.09(-1.58%)
Aug 13, 2020 6.372 6.506 5.968 6.000 108,307 -0.04(-0.66%)
Aug 12, 2020 6.277 6.277 5.929 6.039 69,928 -0.14(-2.30%)
Aug 11, 2020 5.596 6.396 5.596 6.182 123,068 +0.60(+10.78%)
Aug 10, 2020 5.422 5.596 5.295 5.580 52,429 +0.24(+4.44%)
Aug 07, 2020 5.098 5.454 5.074 5.343 47,881 +0.17(+3.37%)
Aug 06, 2020 4.987 5.169 4.987 5.169 26,211 +0.16(+3.16%)
Aug 05, 2020 5.098 5.137 4.915 5.010 32,147 -0.06(-1.09%)
Aug 04, 2020 5.090 5.090 4.971 5.066 26,250 -0.02(-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.