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 7.734 8.034 7.734 7.974 141,317 +0.25(+3.30%)
Jul 30, 2018 7.644 7.756 7.468 7.719 72,355 +0.04(+0.59%)
Jul 27, 2018 7.749 7.749 7.636 7.674 30,958 -0.04(-0.49%)
Jul 26, 2018 7.726 7.824 7.674 7.711 37,810 +0.03(+0.39%)
Jul 25, 2018 7.681 7.794 7.681 7.681 142,892 -0.01(-0.10%)
Jul 24, 2018 7.741 7.839 7.681 7.689 159,171 -0.04(-0.58%)
Jul 23, 2018 7.501 7.794 7.501 7.734 156,901 +0.19(+2.48%)
Jul 20, 2018 7.696 7.756 7.443 7.546 136,206 -0.13(-1.76%)
Jul 19, 2018 7.486 7.708 7.486 7.681 129,003 +0.18(+2.40%)
Jul 18, 2018 7.479 7.524 7.449 7.501 164,566 +0.01(+0.20%)
Jul 17, 2018 7.531 7.539 7.457 7.486 87,093 -0.01(-0.20%)
Jul 16, 2018 7.412 7.524 7.367 7.501 390,835 +0.10(+1.32%)
Jul 13, 2018 7.269 7.486 7.104 7.404 48,932 -0.04(-0.50%)
Jul 12, 2018 7.449 7.498 7.405 7.442 68,811 +0.03(+0.40%)
Jul 11, 2018 7.479 7.516 7.344 7.412 47,257 -0.07(-0.90%)
Jul 10, 2018 7.037 7.554 7.037 7.479 126,182 +0.45(+6.40%)
Jul 09, 2018 6.790 7.074 6.648 7.029 57,786 +0.23(+3.42%)
Jul 06, 2018 6.655 6.820 6.647 6.797 30,963 +0.16(+2.37%)
Jul 05, 2018 6.550 6.707 6.550 6.640 77,883 +0.12(+1.84%)
Jul 03, 2018 6.520 6.520 6.520 0 +0.13(+1.99%)
Jul 02, 2018 6.377 6.482 6.362 6.392 20,324 -0.01(-0.12%)
Jun 29, 2018 6.460 6.550 6.392 6.400 22,754 -0.09(-1.39%)
Jun 28, 2018 6.370 6.512 6.370 6.490 17,830 +0.07(+1.05%)
Jun 27, 2018 6.452 6.512 6.392 6.422 24,388 +0.00(+0.00%)
Jun 26, 2018 6.550 6.557 6.385 6.422 51,780 -0.07(-1.15%)
Jun 25, 2018 6.512 6.707 6.452 6.497 41,241 +0.01(+0.23%)
Jun 22, 2018 6.385 6.632 6.385 6.482 429,045 +0.07(+1.17%)
Jun 21, 2018 6.430 6.452 6.347 6.407 111,254 -0.02(-0.35%)
Jun 20, 2018 6.909 6.954 6.347 6.430 79,002 -0.44(-6.43%)
Jun 19, 2018 7.044 7.089 6.835 6.872 40,085 -0.17(-2.45%)
Jun 18, 2018 7.089 7.149 6.999 7.044 45,129 -0.10(-1.36%)
Jun 15, 2018 7.442 7.093 7.142 61,548 -0.30(-4.03%)
Jun 14, 2018 7.314 7.599 7.299 7.442 119,000 +0.20(+2.80%)
Jun 13, 2018 7.494 7.554 7.145 7.239 111,983 -0.28(-3.78%)
Jun 12, 2018 7.382 7.531 7.344 7.524 55,445 +0.13(+1.83%)
Jun 11, 2018 7.082 7.494 7.082 7.389 144,151 +0.33(+4.67%)
Jun 08, 2018 6.864 7.127 6.864 7.059 27,546 +0.23(+3.40%)
Jun 07, 2018 6.610 6.932 6.595 6.827 24,586 +0.25(+3.88%)
Jun 06, 2018 6.595 6.497 6.572 24,902 +0.06(+0.92%)
Jun 05, 2018 6.677 6.677 6.460 6.512 27,168 -0.13(-2.03%)
Jun 04, 2018 6.670 6.745 6.610 6.647 27,731 -0.05(-0.78%)
Jun 01, 2018 6.707 6.737 6.647 6.700 22,143 +0.01(+0.11%)
May 31, 2018 6.610 6.737 6.610 6.692 24,387 +0.08(+1.25%)
May 30, 2018 6.490 6.647 6.490 6.610 33,197 +0.15(+2.32%)
May 29, 2018 6.370 6.460 6.370 6.460 29,272 +0.10(+1.53%)
May 25, 2018 6.362 6.362 6.362 0 -0.15(-2.30%)
May 24, 2018 6.535 6.535 6.467 6.512 23,082 -0.07(-1.14%)
May 23, 2018 6.640 6.707 6.556 6.587 18,889 -0.04(-0.68%)
May 22, 2018 6.849 6.849 6.595 6.632 15,752 -0.25(-3.70%)
May 21, 2018 6.835 6.969 6.797 6.887 31,485 +0.08(+1.16%)
May 18, 2018 6.697 6.823 6.664 6.808 65,207 +0.14(+2.11%)
May 17, 2018 6.489 6.749 6.489 6.667 27,420 +0.16(+2.39%)
May 16, 2018 6.341 6.526 6.306 6.512 19,691 +0.17(+2.69%)
May 15, 2018 6.259 6.378 6.259 6.341 42,924 +0.05(+0.83%)
May 14, 2018 6.408 6.408 6.267 6.289 16,538 -0.01(-0.24%)
May 11, 2018 6.148 6.334 6.148 6.304 16,420 +0.04(+0.59%)
May 10, 2018 6.304 6.371 6.237 6.267 23,994 -0.02(-0.35%)
May 09, 2018 6.237 6.319 6.230 6.289 21,080 +0.03(+0.47%)
May 08, 2018 6.289 6.319 6.156 6.259 31,114 -0.02(-0.35%)
May 07, 2018 6.185 6.304 6.185 6.282 11,730 +0.10(+1.56%)
May 04, 2018 6.156 6.352 6.141 6.185 27,684 +0.04(+0.60%)
May 03, 2018 6.044 6.208 6.022 6.148 138,477 +0.07(+1.22%)
May 02, 2018 5.924 6.147 5.924 6.074 26,616 +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.