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

Clipper Realty Inc (NY: CLPR )

4.010 -0.190 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 7.739 8.039 7.739 7.979 141,224 +0.25(+3.30%)
Jul 30, 2018 7.649 7.761 7.473 7.724 72,307 +0.04(+0.59%)
Jul 27, 2018 7.754 7.754 7.641 7.679 30,937 -0.04(-0.49%)
Jul 26, 2018 7.731 7.829 7.679 7.716 37,785 +0.03(+0.39%)
Jul 25, 2018 7.686 7.799 7.686 7.686 142,798 -0.01(-0.10%)
Jul 24, 2018 7.746 7.844 7.686 7.694 159,067 -0.04(-0.58%)
Jul 23, 2018 7.506 7.799 7.506 7.739 156,799 +0.19(+2.48%)
Jul 20, 2018 7.701 7.761 7.448 7.551 136,117 -0.13(-1.76%)
Jul 19, 2018 7.491 7.713 7.491 7.686 128,918 +0.18(+2.40%)
Jul 18, 2018 7.484 7.529 7.454 7.506 164,458 +0.02(+0.20%)
Jul 17, 2018 7.536 7.544 7.461 7.491 87,036 -0.02(-0.20%)
Jul 16, 2018 7.416 7.529 7.371 7.506 390,578 +0.10(+1.32%)
Jul 13, 2018 7.274 7.491 7.109 7.409 48,900 -0.04(-0.50%)
Jul 12, 2018 7.454 7.503 7.410 7.446 68,766 +0.03(+0.40%)
Jul 11, 2018 7.484 7.521 7.349 7.416 47,226 -0.07(-0.90%)
Jul 10, 2018 7.041 7.559 7.041 7.484 126,099 +0.45(+6.40%)
Jul 09, 2018 6.794 7.079 6.652 7.034 57,748 +0.23(+3.42%)
Jul 06, 2018 6.659 6.824 6.652 6.801 30,943 +0.16(+2.37%)
Jul 05, 2018 6.554 6.712 6.554 6.644 77,832 +0.12(+1.84%)
Jul 03, 2018 6.524 6.524 6.524 0 +0.13(+1.99%)
Jul 02, 2018 6.382 6.487 6.367 6.397 20,310 -0.01(-0.12%)
Jun 29, 2018 6.464 6.554 6.397 6.404 22,739 -0.09(-1.39%)
Jun 28, 2018 6.374 6.517 6.374 6.494 17,818 +0.07(+1.05%)
Jun 27, 2018 6.457 6.517 6.397 6.427 24,372 +0.00(+0.00%)
Jun 26, 2018 6.554 6.562 6.389 6.427 51,746 -0.07(-1.15%)
Jun 25, 2018 6.517 6.712 6.457 6.502 41,214 +0.01(+0.23%)
Jun 22, 2018 6.389 6.637 6.389 6.487 428,764 +0.07(+1.17%)
Jun 21, 2018 6.434 6.457 6.352 6.412 111,181 -0.02(-0.35%)
Jun 20, 2018 6.914 6.959 6.352 6.434 78,950 -0.44(-6.43%)
Jun 19, 2018 7.049 7.094 6.839 6.876 40,059 -0.17(-2.45%)
Jun 18, 2018 7.094 7.154 7.004 7.049 45,099 -0.10(-1.36%)
Jun 15, 2018 7.446 7.098 7.146 61,507 -0.30(-4.03%)
Jun 14, 2018 7.319 7.604 7.304 7.446 118,922 +0.20(+2.80%)
Jun 13, 2018 7.499 7.559 7.149 7.244 111,909 -0.28(-3.78%)
Jun 12, 2018 7.386 7.536 7.349 7.529 55,409 +0.13(+1.83%)
Jun 11, 2018 7.086 7.499 7.086 7.394 144,057 +0.33(+4.67%)
Jun 08, 2018 6.869 7.131 6.869 7.064 27,528 +0.23(+3.40%)
Jun 07, 2018 6.614 6.936 6.600 6.832 24,570 +0.25(+3.88%)
Jun 06, 2018 6.599 6.502 6.577 24,886 +0.06(+0.92%)
Jun 05, 2018 6.682 6.682 6.464 6.517 27,150 -0.13(-2.03%)
Jun 04, 2018 6.674 6.749 6.614 6.652 27,713 -0.05(-0.78%)
Jun 01, 2018 6.712 6.742 6.652 6.704 22,128 +0.01(+0.11%)
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%)
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.