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

Clipper Realty Inc (NY: CLPR )

4.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2019 10.05 10.06 9.969 10.000 31,520 -0.03(-0.31%)
Apr 29, 2019 10.02 10.09 9.969 10.03 9,240 +0.04(+0.38%)
Apr 26, 2019 10.01 10.05 9.912 9.992 14,224 +0.07(+0.70%)
Apr 25, 2019 10.02 10.02 9.877 9.923 12,263 -0.11(-1.15%)
Apr 24, 2019 10.11 10.15 10.04 10.04 11,961 -0.07(-0.68%)
Apr 23, 2019 10.10 10.15 10.05 10.11 10,860 +0.08(+0.76%)
Apr 22, 2019 10.08 10.08 10.000 10.03 9,268 -0.08(-0.76%)
Apr 18, 2019 10.15 10.19 10.05 10.11 22,968 -0.08(-0.75%)
Apr 17, 2019 10.37 10.37 10.18 10.18 30,759 -0.03(-0.30%)
Apr 16, 2019 10.23 10.26 10.13 10.21 28,388 +0.01(+0.07%)
Apr 15, 2019 10.16 10.22 10.16 10.21 12,170 +0.02(+0.23%)
Apr 12, 2019 10.11 10.21 10.06 10.18 8,743 +0.02(+0.23%)
Apr 11, 2019 10.15 10.21 10.11 10.16 13,902 +0.05(+0.53%)
Apr 10, 2019 10.27 10.31 10.05 10.11 39,731 -0.09(-0.90%)
Apr 09, 2019 10.23 10.24 10.18 10.20 11,365 +0.00(+0.00%)
Apr 08, 2019 10.24 10.37 10.20 10.20 22,167 -0.08(-0.75%)
Apr 05, 2019 10.27 10.31 10.21 10.28 25,578 +0.05(+0.52%)
Apr 04, 2019 10.21 10.29 10.11 10.22 11,710 -0.01(-0.08%)
Apr 03, 2019 10.29 10.37 10.19 10.23 21,414 -0.02(-0.15%)
Apr 02, 2019 10.29 10.29 10.12 10.24 16,833 +0.02(+0.23%)
Apr 01, 2019 10.24 10.28 10.22 10.22 27,276 -0.04(-0.37%)
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%)
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.