Skip to main content

Clipper Realty Inc (NY: CLPR )

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.880 3.910 3.720 3.770 65,712 -0.11(-2.84%)
May 22, 2024 3.850 3.930 3.770 3.880 89,051 +0.00(+0.00%)
May 21, 2024 3.910 3.910 3.800 3.880 128,567 -0.02(-0.51%)
May 20, 2024 3.920 3.950 3.830 3.900 74,487 -0.00(-0.13%)
May 17, 2024 3.856 3.954 3.856 3.905 113,919 +0.02(+0.50%)
May 16, 2024 3.895 3.944 3.856 3.885 85,995 +0.01(+0.25%)
May 15, 2024 3.944 3.944 3.846 3.876 78,445 -0.01(-0.25%)
May 14, 2024 3.925 3.983 3.827 3.885 97,795 -0.02(-0.50%)
May 13, 2024 3.915 3.993 3.866 3.905 70,067 -0.01(-0.25%)
May 10, 2024 4.110 4.149 3.895 3.915 90,403 -0.19(-4.52%)
May 09, 2024 4.012 4.139 4.003 4.100 213,337 +0.14(+3.45%)
May 08, 2024 3.856 4.061 3.856 3.964 209,925 +0.11(+2.78%)
May 07, 2024 4.022 4.032 3.778 3.856 77,027 -0.15(-3.66%)
May 06, 2024 4.032 4.052 3.998 4.003 36,790 -0.03(-0.73%)
May 03, 2024 4.149 4.154 3.993 4.032 53,181 -0.07(-1.67%)
May 02, 2024 4.178 4.178 4.071 4.100 102,665 -0.01(-0.24%)
May 01, 2024 4.100 4.178 3.983 4.110 64,780 +0.01(+0.24%)
Apr 30, 2024 4.169 4.169 3.964 4.100 100,734 +0.01(+0.24%)
Apr 29, 2024 3.905 4.188 3.905 4.090 114,715 +0.21(+5.54%)
Apr 26, 2024 3.934 4.003 3.856 3.876 47,159 +0.00(+0.00%)
Apr 25, 2024 4.012 4.012 3.856 3.876 48,045 -0.16(-3.87%)
Apr 24, 2024 4.071 4.217 3.954 4.032 43,737 -0.07(-1.67%)
Apr 23, 2024 4.198 4.344 4.081 4.100 72,489 -0.08(-1.87%)
Apr 22, 2024 3.944 4.217 3.944 4.178 71,393 +0.23(+5.94%)
Apr 19, 2024 3.554 3.964 3.554 3.944 104,145 +0.34(+9.49%)
Apr 18, 2024 3.680 3.768 3.602 3.602 121,778 -0.11(-2.89%)
Apr 17, 2024 4.012 4.012 3.690 3.710 83,057 -0.12(-3.06%)
Apr 16, 2024 3.993 4.008 3.563 3.827 270,745 -0.15(-3.69%)
Apr 15, 2024 4.198 4.276 3.954 3.973 93,501 -0.27(-6.44%)
Apr 12, 2024 4.305 4.393 4.208 4.247 55,689 -0.06(-1.36%)
Apr 11, 2024 4.413 4.422 4.295 4.305 45,005 -0.11(-2.43%)
Apr 10, 2024 4.452 4.520 4.344 4.413 61,041 -0.18(-3.83%)
Apr 09, 2024 4.579 4.676 4.569 4.588 30,881 +0.03(+0.64%)
Apr 08, 2024 4.501 4.598 4.442 4.559 45,532 +0.06(+1.30%)
Apr 05, 2024 4.559 4.588 4.442 4.501 29,770 -0.04(-0.86%)
Apr 04, 2024 4.647 4.657 4.496 4.540 35,182 -0.03(-0.64%)
Apr 03, 2024 4.676 4.676 4.501 4.569 30,911 -0.12(-2.50%)
Apr 02, 2024 4.666 4.764 4.491 4.686 47,552 +0.01(+0.21%)
Apr 01, 2024 4.706 4.735 4.520 4.676 65,296 -0.04(-0.83%)
Mar 28, 2024 4.403 4.745 4.393 4.715 120,927 +0.31(+7.10%)
Mar 27, 2024 4.393 4.422 4.344 4.403 36,320 +0.05(+1.12%)
Mar 26, 2024 4.335 4.403 4.335 4.354 38,732 -0.04(-1.00%)
Mar 25, 2024 4.427 4.465 4.388 4.398 54,317 +0.02(+0.44%)
Mar 22, 2024 4.302 4.446 4.255 4.379 47,966 -0.05(-1.08%)
Mar 21, 2024 4.484 4.541 4.293 4.427 73,894 -0.07(-1.49%)
Mar 20, 2024 4.494 4.518 4.379 4.494 39,562 +0.04(+0.86%)
Mar 19, 2024 4.580 4.580 4.446 4.455 35,759 -0.09(-1.89%)
Mar 18, 2024 4.589 4.589 4.503 4.541 30,732 -0.15(-3.26%)
Mar 15, 2024 4.255 4.694 4.255 4.694 182,605 +0.17(+3.81%)
Mar 14, 2024 4.685 4.742 4.465 4.522 34,902 -0.17(-3.67%)
Mar 13, 2024 4.685 4.732 4.685 4.694 17,465 +0.01(+0.20%)
Mar 12, 2024 4.752 4.771 4.675 4.685 24,634 -0.06(-1.21%)
Mar 11, 2024 4.685 4.876 4.675 4.742 62,435 -0.02(-0.40%)
Mar 08, 2024 4.675 4.771 4.580 4.761 26,372 +0.15(+3.32%)
Mar 07, 2024 4.599 4.666 4.594 4.608 16,085 -0.02(-0.41%)
Mar 06, 2024 4.522 4.647 4.484 4.627 23,877 +0.17(+3.86%)
Mar 05, 2024 4.474 4.618 4.455 4.455 65,446 +0.00(+0.00%)
Mar 04, 2024 4.455 4.513 4.427 4.455 53,792 +0.00(+0.00%)
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.