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

Clipper Realty Inc (NY: CLPR )

3.970 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 6.614 6.742 6.614 6.697 24,371 +0.08(+1.25%)
May 30, 2018 6.494 6.652 6.494 6.614 33,175 +0.15(+2.32%)
May 29, 2018 6.374 6.464 6.374 6.464 29,253 +0.10(+1.53%)
May 25, 2018 6.367 6.367 6.367 0 -0.15(-2.30%)
May 24, 2018 6.539 6.539 6.472 6.517 23,067 -0.07(-1.14%)
May 23, 2018 6.644 6.712 6.560 6.592 18,877 -0.04(-0.68%)
May 22, 2018 6.854 6.854 6.599 6.637 15,742 -0.25(-3.70%)
May 21, 2018 6.839 6.974 6.801 6.891 31,464 +0.08(+1.16%)
May 18, 2018 6.701 6.828 6.668 6.813 65,165 +0.14(+2.11%)
May 17, 2018 6.494 6.753 6.494 6.672 27,402 +0.16(+2.39%)
May 16, 2018 6.345 6.531 6.310 6.516 19,678 +0.17(+2.69%)
May 15, 2018 6.264 6.382 6.264 6.345 42,896 +0.05(+0.83%)
May 14, 2018 6.412 6.412 6.271 6.293 16,528 -0.01(-0.24%)
May 11, 2018 6.152 6.338 6.152 6.308 16,409 +0.04(+0.59%)
May 10, 2018 6.308 6.375 6.241 6.271 23,978 -0.02(-0.35%)
May 09, 2018 6.241 6.323 6.234 6.293 21,066 +0.03(+0.47%)
May 08, 2018 6.293 6.323 6.160 6.264 31,094 -0.02(-0.35%)
May 07, 2018 6.189 6.308 6.189 6.286 11,723 +0.10(+1.56%)
May 04, 2018 6.160 6.356 6.145 6.189 27,666 +0.04(+0.60%)
May 03, 2018 6.048 6.212 6.026 6.152 138,386 +0.07(+1.22%)
May 02, 2018 5.928 6.152 5.928 6.078 26,599 +0.10(+1.74%)
May 01, 2018 6.078 6.078 5.893 5.974 18,996 -0.10(-1.71%)
Apr 30, 2018 5.937 6.085 5.900 6.078 31,374 +0.14(+2.37%)
Apr 27, 2018 5.781 5.989 5.781 5.937 45,187 +0.15(+2.56%)
Apr 26, 2018 5.789 5.915 5.744 5.789 45,044 +0.06(+1.04%)
Apr 25, 2018 5.922 5.922 5.714 5.729 20,519 -0.04(-0.77%)
Apr 24, 2018 5.752 5.826 5.722 5.774 32,294 +0.01(+0.26%)
Apr 23, 2018 5.833 5.833 5.729 5.759 26,232 +0.00(+0.00%)
Apr 20, 2018 5.922 5.922 5.655 5.759 60,756 -0.17(-2.88%)
Apr 19, 2018 6.123 6.123 5.915 5.930 54,956 -0.27(-4.43%)
Apr 18, 2018 6.019 6.256 6.019 6.204 18,196 +0.23(+3.85%)
Apr 17, 2018 6.130 6.182 5.974 5.974 77,940 -0.11(-1.83%)
Apr 16, 2018 6.100 6.123 5.982 6.085 40,251 +0.03(+0.49%)
Apr 13, 2018 6.167 6.167 5.996 6.056 64,142 -0.07(-1.21%)
Apr 12, 2018 6.271 6.271 6.108 6.130 23,727 -0.13(-2.13%)
Apr 11, 2018 6.160 6.316 6.130 6.264 18,936 +0.10(+1.56%)
Apr 10, 2018 6.293 6.293 6.137 6.167 21,546 -0.10(-1.54%)
Apr 09, 2018 6.182 6.443 6.123 6.264 33,007 +0.12(+1.93%)
Apr 06, 2018 6.137 6.197 6.071 6.145 37,294 -0.04(-0.72%)
Apr 05, 2018 6.137 6.234 6.100 6.189 20,090 +0.06(+0.97%)
Apr 04, 2018 5.848 6.182 5.848 6.130 28,216 +0.19(+3.12%)
Apr 03, 2018 5.915 6.085 5.855 5.944 41,486 +0.03(+0.50%)
Apr 02, 2018 6.278 6.278 5.848 5.915 22,535 -0.37(-5.90%)
Mar 29, 2018 6.286 6.286 6.286 0 +0.09(+1.44%)
Mar 28, 2018 5.870 6.219 5.870 6.197 30,296 +0.33(+5.70%)
Mar 27, 2018 5.967 5.967 5.752 5.863 27,951 -0.10(-1.74%)
Mar 26, 2018 6.130 6.137 5.766 5.967 158,570 -0.03(-0.50%)
Mar 23, 2018 6.256 6.256 5.996 5.996 62,672 -0.24(-3.92%)
Mar 22, 2018 6.271 6.353 6.219 6.241 44,313 -0.10(-1.64%)
Mar 21, 2018 6.486 6.486 6.249 6.345 41,297 -0.14(-2.23%)
Mar 20, 2018 6.681 6.681 6.402 6.490 42,992 -0.21(-3.07%)
Mar 19, 2018 6.681 6.695 6.571 6.695 37,011 -0.04(-0.55%)
Mar 16, 2018 6.431 6.740 6.402 6.732 95,937 +0.31(+4.80%)
Mar 15, 2018 6.490 6.497 6.387 6.424 28,492 -0.04(-0.68%)
Mar 14, 2018 6.695 6.695 6.439 6.468 100,623 -0.21(-3.19%)
Mar 13, 2018 6.747 6.938 6.651 6.681 152,258 -0.01(-0.22%)
Mar 12, 2018 6.519 6.813 6.483 6.695 80,953 +0.20(+3.05%)
Mar 09, 2018 6.402 6.523 6.314 6.497 45,822 +0.09(+1.37%)
Mar 08, 2018 6.424 6.446 6.365 6.409 31,899 +0.02(+0.34%)
Mar 07, 2018 6.512 6.358 6.387 42,333 -0.16(-2.47%)
Mar 06, 2018 6.475 6.571 6.402 6.549 59,774 +0.07(+1.02%)
Mar 05, 2018 6.439 6.596 6.439 6.483 24,731 +0.01(+0.11%)
Mar 02, 2018 6.431 6.497 6.380 6.475 38,976 -0.01(-0.23%)
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.