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

Clipper Realty Inc (NY: CLPR )

3.960 -0.140 (-3.41%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 7, 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 (%)
Mar 29, 2019 10.31 10.31 10.18 10.26 51,679 +0.02(+0.22%)
Mar 28, 2019 10.22 10.28 10.22 10.24 21,191 +0.03(+0.30%)
Mar 27, 2019 10.28 10.30 10.15 10.21 22,590 -0.02(-0.22%)
Mar 26, 2019 10.25 10.25 10.19 10.23 30,040 +0.03(+0.30%)
Mar 25, 2019 9.969 10.31 9.915 10.20 58,988 +0.27(+2.70%)
Mar 22, 2019 10.15 10.22 9.847 9.931 35,757 -0.28(-2.78%)
Mar 21, 2019 10.23 10.23 10.17 10.21 26,201 +0.04(+0.38%)
Mar 20, 2019 10.23 10.23 10.14 10.18 19,580 -0.02(-0.23%)
Mar 19, 2019 10.24 10.25 10.16 10.20 22,725 -0.04(-0.37%)
Mar 18, 2019 10.28 10.31 10.20 10.24 32,341 +0.00(+0.00%)
Mar 15, 2019 10.15 10.32 10.15 10.24 131,938 +0.07(+0.64%)
Mar 14, 2019 10.09 10.18 10.09 10.17 34,624 +0.04(+0.38%)
Mar 13, 2019 10.20 10.23 10.13 10.13 60,316 +0.01(+0.08%)
Mar 12, 2019 10.06 10.17 10.03 10.13 34,094 +0.07(+0.68%)
Mar 11, 2019 9.974 10.08 9.944 10.06 37,933 +0.04(+0.38%)
Mar 08, 2019 9.974 10.07 9.961 10.02 112,641 +0.10(+1.00%)
Mar 07, 2019 9.974 10.05 9.891 9.921 54,345 -0.05(-0.46%)
Mar 06, 2019 10.12 10.55 9.860 9.967 30,966 -0.14(-1.36%)
Mar 05, 2019 10.07 10.14 9.936 10.10 14,816 +0.05(+0.45%)
Mar 04, 2019 10.04 10.16 10.03 10.06 25,079 -0.05(-0.45%)
Mar 01, 2019 10.10 10.16 9.967 10.10 272,468 +0.09(+0.91%)
Feb 28, 2019 9.875 10.10 9.853 10.01 25,408 +0.10(+1.00%)
Feb 27, 2019 9.944 9.974 9.868 9.914 38,198 -0.08(-0.84%)
Feb 26, 2019 9.929 10.00 9.925 9.997 27,771 +0.14(+1.39%)
Feb 25, 2019 10.00 10.00 9.860 9.860 33,654 -0.05(-0.46%)
Feb 22, 2019 9.891 9.990 9.872 9.906 24,841 +0.08(+0.85%)
Feb 21, 2019 9.662 9.822 9.662 9.822 9,947 +0.17(+1.81%)
Feb 20, 2019 9.647 9.731 9.632 9.647 32,514 +0.02(+0.24%)
Feb 19, 2019 9.632 9.761 9.564 9.624 39,524 -0.04(-0.39%)
Feb 15, 2019 9.503 9.708 9.404 9.662 28,521 +0.23(+2.42%)
Feb 14, 2019 9.503 9.624 9.404 9.434 15,773 -0.10(-1.04%)
Feb 13, 2019 9.624 9.632 9.487 9.533 11,931 -0.05(-0.56%)
Feb 12, 2019 9.518 9.678 9.518 9.586 11,262 +0.04(+0.40%)
Feb 11, 2019 9.449 9.602 9.449 9.548 21,964 +0.08(+0.80%)
Feb 08, 2019 9.815 9.875 9.404 9.472 27,338 -0.32(-3.26%)
Feb 07, 2019 9.731 9.853 9.731 9.792 15,736 +0.01(+0.08%)
Feb 06, 2019 9.777 9.792 9.739 9.784 6,619 -0.02(-0.16%)
Feb 05, 2019 9.784 9.898 9.784 9.799 24,293 +0.05(+0.47%)
Feb 04, 2019 9.731 9.815 9.609 9.754 15,713 -0.01(-0.08%)
Feb 01, 2019 9.929 9.929 9.670 9.761 37,065 -0.09(-0.93%)
Jan 31, 2019 9.853 10.02 9.792 9.853 25,894 -0.05(-0.54%)
Jan 30, 2019 9.875 9.929 9.777 9.906 51,305 +0.09(+0.93%)
Jan 29, 2019 9.769 9.929 9.762 9.815 21,566 +0.01(+0.08%)
Jan 28, 2019 9.982 9.997 9.761 9.807 29,186 -0.26(-2.57%)
Jan 25, 2019 9.974 10.16 9.974 10.07 25,761 +0.08(+0.84%)
Jan 24, 2019 9.974 10.05 9.786 9.982 38,157 -0.07(-0.68%)
Jan 23, 2019 10.04 10.07 9.974 10.05 11,366 +0.01(+0.08%)
Jan 22, 2019 9.967 10.12 9.921 10.04 34,343 -0.02(-0.23%)
Jan 18, 2019 10.13 10.21 10.05 10.07 44,162 -0.08(-0.75%)
Jan 17, 2019 10.09 10.23 10.09 10.14 28,064 -0.02(-0.22%)
Jan 16, 2019 10.04 10.20 10.03 10.16 45,960 +0.14(+1.44%)
Jan 15, 2019 10.04 10.13 9.929 10.02 35,210 +0.06(+0.61%)
Jan 14, 2019 10.06 10.16 9.936 9.959 22,789 -0.15(-1.50%)
Jan 11, 2019 10.00 10.25 10.00 10.11 85,959 +0.05(+0.53%)
Jan 10, 2019 10.01 10.14 10.01 10.06 35,912 -0.02(-0.15%)
Jan 09, 2019 9.875 10.20 9.875 10.07 36,567 +0.14(+1.46%)
Jan 08, 2019 9.959 9.982 9.815 9.929 31,928 +0.08(+0.85%)
Jan 07, 2019 10.04 10.12 9.837 9.845 58,049 -0.21(-2.04%)
Jan 04, 2019 9.784 10.13 9.784 10.05 75,707 +0.33(+3.37%)
Jan 03, 2019 9.777 9.799 9.700 9.723 48,109 -0.06(-0.62%)
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.