Skip to main content

Clipper Realty Inc (NY: CLPR )

4.745 +0.235 (+5.21%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.486 6.746 6.430 6.567 84,513 +0.06(+0.87%)
Jun 29, 2020 6.154 6.547 6.025 6.511 126,159 +0.40(+6.50%)
Jun 26, 2020 6.057 6.113 5.821 6.113 391,591 +0.01(+0.13%)
Jun 25, 2020 5.992 6.130 5.886 6.105 105,380 +0.11(+1.89%)
Jun 24, 2020 6.162 6.170 5.846 5.992 63,821 -0.26(-4.15%)
Jun 23, 2020 6.040 6.284 5.967 6.251 65,744 +0.32(+5.33%)
Jun 22, 2020 5.927 6.016 5.781 5.935 56,727 +0.19(+3.24%)
Jun 19, 2020 5.984 6.146 5.740 5.749 96,448 -0.17(-2.88%)
Jun 18, 2020 6.097 6.146 5.886 5.919 40,993 -0.25(-4.07%)
Jun 17, 2020 6.486 6.486 6.040 6.170 68,632 -0.30(-4.64%)
Jun 16, 2020 6.332 6.608 6.227 6.470 103,549 +0.36(+5.84%)
Jun 15, 2020 5.870 6.219 5.838 6.113 119,568 +0.06(+1.07%)
Jun 12, 2020 5.967 6.170 5.870 6.049 82,265 +0.33(+5.82%)
Jun 11, 2020 6.373 6.373 5.692 5.716 145,635 -0.88(-13.39%)
Jun 10, 2020 6.697 6.884 6.567 6.600 75,291 +0.01(+0.12%)
Jun 09, 2020 6.794 6.845 6.535 6.592 56,725 -0.26(-3.79%)
Jun 08, 2020 6.608 6.876 6.519 6.851 121,701 +0.37(+5.76%)
Jun 05, 2020 6.421 6.535 6.405 6.478 92,378 +0.32(+5.27%)
Jun 04, 2020 6.057 6.219 5.919 6.154 62,279 +0.01(+0.13%)
Jun 03, 2020 5.894 6.178 5.862 6.146 240,509 +0.36(+6.16%)
Jun 02, 2020 5.903 5.976 5.716 5.789 71,547 -0.05(-0.83%)
Jun 01, 2020 5.984 6.057 5.830 5.838 78,404 -0.15(-2.44%)
May 29, 2020 5.732 6.024 5.522 5.984 90,405 +0.15(+2.64%)
May 28, 2020 6.146 6.146 5.732 5.830 86,292 -0.22(-3.62%)
May 27, 2020 6.016 6.284 5.814 6.049 115,787 +0.17(+2.90%)
May 26, 2020 5.530 5.959 5.530 5.878 200,549 +0.41(+7.57%)
May 22, 2020 6.000 6.000 5.408 5.465 163,913 -0.46(-7.80%)
May 21, 2020 5.830 6.032 5.765 5.927 104,773 +0.11(+1.88%)
May 20, 2020 5.713 5.969 5.681 5.817 162,214 +0.27(+4.91%)
May 19, 2020 5.169 5.793 5.001 5.545 254,976 +0.72(+14.93%)
May 18, 2020 4.849 4.953 4.681 4.825 132,424 +0.17(+3.61%)
May 15, 2020 4.657 4.753 4.561 4.657 214,196 +0.02(+0.34%)
May 14, 2020 4.369 4.801 4.321 4.641 793,377 +0.14(+3.02%)
May 13, 2020 4.529 4.900 4.233 4.505 253,667 -0.05(-1.05%)
May 12, 2020 4.281 5.017 4.281 4.553 500,551 +0.46(+11.35%)
May 11, 2020 4.425 4.425 4.089 4.089 263,774 -0.35(-7.93%)
May 08, 2020 4.425 4.601 4.321 4.441 70,857 +0.12(+2.78%)
May 07, 2020 4.201 4.441 4.089 4.321 149,374 +0.12(+2.86%)
May 06, 2020 4.153 4.329 4.033 4.201 123,286 +0.04(+0.96%)
May 05, 2020 4.337 4.373 4.005 4.161 60,528 -0.13(-2.99%)
May 04, 2020 4.057 4.353 3.969 4.289 82,758 +0.20(+4.89%)
May 01, 2020 4.137 4.249 4.041 4.089 101,974 -0.15(-3.58%)
Apr 30, 2020 4.417 4.449 4.041 4.241 157,854 -0.26(-5.69%)
Apr 29, 2020 4.505 4.677 4.417 4.497 201,451 +0.11(+2.55%)
Apr 28, 2020 4.001 4.441 3.905 4.385 626,349 +0.44(+11.16%)
Apr 27, 2020 3.881 4.001 3.729 3.945 102,855 +0.10(+2.49%)
Apr 24, 2020 3.761 4.025 3.545 3.849 52,861 +0.19(+5.25%)
Apr 23, 2020 3.833 3.841 3.585 3.657 252,105 -0.11(-2.97%)
Apr 22, 2020 3.969 3.969 3.657 3.769 90,817 -0.09(-2.28%)
Apr 21, 2020 3.753 3.969 3.753 3.857 108,553 -0.05(-1.23%)
Apr 20, 2020 3.921 4.041 3.753 3.905 67,597 -0.10(-2.40%)
Apr 17, 2020 4.009 4.225 3.937 4.001 91,102 +0.18(+4.82%)
Apr 16, 2020 3.865 3.865 3.553 3.817 95,816 -0.08(-2.05%)
Apr 15, 2020 4.241 4.281 3.841 3.897 64,825 -0.45(-10.31%)
Apr 14, 2020 4.273 4.441 4.225 4.345 229,415 +0.22(+5.44%)
Apr 13, 2020 4.433 4.461 4.017 4.121 64,257 -0.32(-7.21%)
Apr 09, 2020 4.241 4.561 4.241 4.441 179,330 +0.40(+9.90%)
Apr 08, 2020 3.801 4.089 3.761 4.041 128,047 +0.24(+6.32%)
Apr 07, 2020 3.761 3.925 3.601 3.801 285,233 +0.17(+4.63%)
Apr 06, 2020 3.705 3.809 3.457 3.633 86,963 +0.07(+2.02%)
Apr 03, 2020 3.699 3.875 3.513 3.561 73,481 -0.08(-2.20%)
Apr 02, 2020 3.777 4.089 3.609 3.641 48,121 -0.18(-4.81%)
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.