Skip to main content

Clipper Realty Inc (NY: CLPR )

5.470 +0.050 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.440 5.530 5.380 5.470 20,095 +0.05(+0.92%)
May 30, 2023 5.400 5.550 5.380 5.420 48,754 +0.02(+0.37%)
May 26, 2023 5.370 5.420 5.260 5.400 18,940 +0.00(+0.00%)
May 25, 2023 5.480 5.490 5.300 5.400 29,549 -0.08(-1.46%)
May 24, 2023 5.640 5.640 5.430 5.480 34,020 -0.20(-3.52%)
May 23, 2023 5.340 5.790 5.340 5.680 92,654 +0.35(+6.57%)
May 22, 2023 5.030 5.360 4.982 5.330 78,937 +0.31(+6.18%)
May 19, 2023 5.110 5.170 5.000 5.020 64,891 -0.04(-0.79%)
May 18, 2023 4.970 5.340 4.970 5.060 81,299 +0.02(+0.40%)
May 17, 2023 5.010 5.200 4.970 5.040 34,881 +0.03(+0.60%)
May 16, 2023 5.107 5.107 4.940 5.010 30,725 -0.08(-1.57%)
May 15, 2023 5.280 5.280 5.070 5.090 40,590 -0.19(-3.60%)
May 12, 2023 5.240 5.350 5.110 5.280 31,618 +0.04(+0.86%)
May 11, 2023 5.225 5.353 5.156 5.235 47,454 -0.06(-1.11%)
May 10, 2023 5.225 5.500 5.186 5.294 76,412 +0.08(+1.51%)
May 09, 2023 5.343 5.343 5.147 5.215 46,493 -0.22(-3.98%)
May 08, 2023 5.451 5.559 5.363 5.431 24,682 -0.04(-0.72%)
May 05, 2023 5.441 5.628 5.382 5.471 33,866 +0.24(+4.50%)
May 04, 2023 5.402 5.402 5.166 5.235 59,364 -0.14(-2.56%)
May 03, 2023 5.235 5.579 5.235 5.372 109,764 +0.14(+2.63%)
May 02, 2023 5.225 5.284 5.127 5.235 58,103 +0.00(+0.00%)
May 01, 2023 5.186 5.343 5.157 5.235 25,738 +0.08(+1.52%)
Apr 28, 2023 5.206 5.353 5.137 5.156 40,286 -0.07(-1.32%)
Apr 27, 2023 5.127 5.235 5.098 5.225 55,030 +0.11(+2.11%)
Apr 26, 2023 5.078 5.245 5.068 5.117 41,311 +0.05(+0.97%)
Apr 25, 2023 5.156 5.168 5.058 5.068 80,842 -0.15(-2.82%)
Apr 24, 2023 5.137 5.235 5.078 5.215 43,787 +0.04(+0.76%)
Apr 21, 2023 5.206 5.206 5.098 5.176 24,814 -0.02(-0.38%)
Apr 20, 2023 5.323 5.343 5.166 5.196 27,831 -0.04(-0.75%)
Apr 19, 2023 5.127 5.274 5.127 5.235 43,852 +0.04(+0.76%)
Apr 18, 2023 5.706 5.706 5.117 5.196 69,228 -0.51(-8.95%)
Apr 17, 2023 5.795 5.940 5.677 5.706 82,673 -0.07(-1.19%)
Apr 14, 2023 5.697 5.814 5.589 5.775 37,545 +0.19(+3.34%)
Apr 13, 2023 5.697 5.726 5.559 5.589 27,566 -0.11(-1.90%)
Apr 12, 2023 5.716 5.765 5.677 5.697 15,494 +0.00(+0.00%)
Apr 11, 2023 5.255 5.765 5.255 5.697 172,628 +0.45(+8.61%)
Apr 10, 2023 5.058 5.343 5.058 5.245 51,524 +0.21(+4.09%)
Apr 06, 2023 5.117 5.264 4.999 5.039 73,955 -0.25(-4.65%)
Apr 05, 2023 5.412 5.412 5.274 5.284 28,317 -0.14(-2.54%)
Apr 04, 2023 5.343 5.441 5.109 5.422 137,975 +0.09(+1.66%)
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.