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

Clipper Realty Inc (NY: CLPR )

3.850 -0.030 (-0.77%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 22, 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 (%)
Sep 30, 2020 4.947 4.995 4.811 4.851 91,772 -0.06(-1.14%)
Sep 29, 2020 5.091 5.091 4.871 4.907 36,788 -0.18(-3.62%)
Sep 28, 2020 4.923 5.228 4.923 5.091 95,030 +0.22(+4.44%)
Sep 25, 2020 4.738 4.899 4.698 4.875 82,192 +0.14(+3.05%)
Sep 24, 2020 4.602 4.851 4.586 4.730 136,245 +0.16(+3.51%)
Sep 23, 2020 4.747 4.763 4.554 4.570 101,058 -0.15(-3.23%)
Sep 22, 2020 4.755 4.851 4.706 4.722 79,588 +0.00(+0.00%)
Sep 21, 2020 4.883 4.883 4.626 4.722 100,520 -0.24(-4.85%)
Sep 18, 2020 5.019 5.043 4.811 4.963 99,778 +0.02(+0.32%)
Sep 17, 2020 4.947 5.027 4.883 4.947 52,321 -0.06(-1.12%)
Sep 16, 2020 4.931 5.083 4.931 5.003 75,957 +0.06(+1.30%)
Sep 15, 2020 5.043 5.204 4.939 4.939 47,412 -0.07(-1.44%)
Sep 14, 2020 4.811 5.131 4.783 5.011 81,045 +0.25(+5.22%)
Sep 11, 2020 5.003 5.003 4.763 4.763 100,776 -0.17(-3.41%)
Sep 10, 2020 5.115 5.123 4.923 4.931 62,986 -0.18(-3.61%)
Sep 09, 2020 5.171 5.276 5.075 5.115 44,710 -0.07(-1.39%)
Sep 08, 2020 5.252 5.284 5.155 5.187 45,395 -0.10(-1.82%)
Sep 04, 2020 5.420 5.452 5.179 5.284 84,936 -0.12(-2.23%)
Sep 03, 2020 5.436 5.596 5.308 5.404 86,584 -0.02(-0.44%)
Sep 02, 2020 5.412 5.452 5.348 5.428 52,547 +0.00(+0.00%)
Sep 01, 2020 5.300 5.484 5.292 5.428 59,288 +0.08(+1.50%)
Aug 31, 2020 5.260 5.476 5.212 5.348 88,084 +0.10(+1.99%)
Aug 28, 2020 5.420 5.460 5.196 5.244 116,990 -0.18(-3.25%)
Aug 27, 2020 5.204 5.797 5.204 5.420 46,380 +0.22(+4.32%)
Aug 26, 2020 5.220 5.260 5.051 5.196 84,981 -0.10(-1.97%)
Aug 25, 2020 5.364 5.396 5.228 5.300 111,446 -0.02(-0.45%)
Aug 24, 2020 5.308 5.360 5.244 5.324 100,732 +0.00(+0.00%)
Aug 21, 2020 5.372 5.492 5.252 5.324 53,755 -0.13(-2.35%)
Aug 20, 2020 5.540 5.596 5.284 5.452 88,473 -0.15(-2.65%)
Aug 19, 2020 5.711 5.711 5.553 5.600 63,944 -0.06(-1.12%)
Aug 18, 2020 5.893 5.893 5.600 5.664 67,611 -0.20(-3.37%)
Aug 17, 2020 5.901 5.980 5.782 5.861 53,161 -0.04(-0.67%)
Aug 14, 2020 5.933 6.083 5.751 5.901 83,184 -0.09(-1.58%)
Aug 13, 2020 6.368 6.502 5.964 5.996 108,378 -0.04(-0.66%)
Aug 12, 2020 6.273 6.273 5.925 6.035 69,974 -0.14(-2.30%)
Aug 11, 2020 5.592 6.391 5.592 6.178 123,148 +0.60(+10.78%)
Aug 10, 2020 5.418 5.592 5.292 5.577 52,464 +0.24(+4.44%)
Aug 07, 2020 5.094 5.450 5.070 5.339 47,912 +0.17(+3.37%)
Aug 06, 2020 4.983 5.165 4.983 5.165 26,228 +0.16(+3.16%)
Aug 05, 2020 5.094 5.134 4.912 5.007 32,168 -0.06(-1.09%)
Aug 04, 2020 5.086 5.086 4.968 5.063 26,267 -0.02(-0.31%)
Aug 03, 2020 5.260 5.260 4.960 5.078 50,819 -0.21(-3.89%)
Jul 31, 2020 5.545 5.545 5.134 5.284 48,671 -0.18(-3.33%)
Jul 30, 2020 5.529 5.529 5.292 5.466 39,767 -0.04(-0.72%)
Jul 29, 2020 5.363 5.577 5.292 5.505 39,350 +0.21(+4.04%)
Jul 28, 2020 5.237 5.371 5.150 5.292 34,164 +0.06(+1.06%)
Jul 27, 2020 5.197 5.237 5.039 5.237 25,735 +0.06(+1.07%)
Jul 24, 2020 5.237 5.237 5.110 5.181 25,157 -0.09(-1.80%)
Jul 23, 2020 5.466 5.585 5.197 5.276 59,171 -0.25(-4.58%)
Jul 22, 2020 5.426 5.545 5.426 5.529 34,465 +0.05(+0.87%)
Jul 21, 2020 5.466 5.569 5.411 5.482 51,441 +0.08(+1.46%)
Jul 20, 2020 5.648 5.648 5.197 5.403 69,421 -0.20(-3.53%)
Jul 17, 2020 5.656 5.695 5.537 5.600 49,682 -0.06(-0.98%)
Jul 16, 2020 5.774 5.778 5.585 5.656 39,700 -0.12(-2.05%)
Jul 15, 2020 5.838 5.933 5.695 5.774 139,079 +0.13(+2.38%)
Jul 14, 2020 5.632 5.751 5.545 5.640 57,843 +0.00(+0.00%)
Jul 13, 2020 5.782 5.782 5.600 5.640 26,118 -0.07(-1.25%)
Jul 10, 2020 5.767 5.798 5.640 5.711 32,869 +0.02(+0.42%)
Jul 09, 2020 5.925 5.925 5.616 5.687 83,385 -0.25(-4.13%)
Jul 08, 2020 6.202 6.249 5.861 5.933 39,410 -0.26(-4.21%)
Jul 07, 2020 6.486 6.486 6.115 6.194 47,502 -0.40(-6.00%)
Jul 06, 2020 6.716 6.716 6.522 6.589 37,425 +0.03(+0.48%)
Jul 02, 2020 6.431 6.558 6.233 6.558 49,682 +0.27(+4.28%)
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.