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

Clipper Realty Inc (NY: CLPR )

3.830 -0.070 (-1.79%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 21, 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 (%)
Jan 31, 2019 9.619 9.782 9.559 9.619 26,524 -0.05(-0.54%)
Jan 30, 2019 9.641 9.693 9.544 9.671 52,553 +0.09(+0.93%)
Jan 29, 2019 9.537 9.693 9.530 9.582 22,090 +0.01(+0.08%)
Jan 28, 2019 9.745 9.760 9.530 9.574 29,896 -0.25(-2.57%)
Jan 25, 2019 9.737 9.916 9.737 9.827 26,388 +0.08(+0.84%)
Jan 24, 2019 9.737 9.812 9.554 9.745 39,085 -0.07(-0.68%)
Jan 23, 2019 9.804 9.827 9.737 9.812 11,643 +0.01(+0.08%)
Jan 22, 2019 9.730 9.879 9.685 9.804 35,178 -0.02(-0.23%)
Jan 18, 2019 9.893 9.968 9.812 9.827 45,237 -0.07(-0.75%)
Jan 17, 2019 9.849 9.990 9.849 9.901 28,747 -0.02(-0.22%)
Jan 16, 2019 9.804 9.953 9.793 9.923 47,078 +0.14(+1.44%)
Jan 15, 2019 9.804 9.886 9.693 9.782 36,067 +0.06(+0.61%)
Jan 14, 2019 9.819 9.923 9.700 9.723 23,344 -0.15(-1.50%)
Jan 11, 2019 9.767 10.00 9.767 9.871 88,050 +0.05(+0.53%)
Jan 10, 2019 9.775 9.901 9.775 9.819 36,786 -0.01(-0.15%)
Jan 09, 2019 9.641 9.960 9.641 9.834 37,456 +0.14(+1.46%)
Jan 08, 2019 9.723 9.745 9.582 9.693 32,705 +0.08(+0.85%)
Jan 07, 2019 9.804 9.879 9.604 9.611 59,461 -0.20(-2.04%)
Jan 04, 2019 9.552 9.893 9.552 9.812 77,549 +0.32(+3.36%)
Jan 03, 2019 9.544 9.567 9.470 9.492 49,280 -0.06(-0.62%)
Jan 02, 2019 9.574 9.589 9.433 9.552 20,659 -0.16(-1.61%)
Dec 31, 2018 9.685 9.730 9.596 9.708 68,663 +0.07(+0.69%)
Dec 28, 2018 9.619 9.812 9.507 9.641 25,984 +0.04(+0.46%)
Dec 27, 2018 9.403 9.648 9.329 9.596 47,035 +0.03(+0.31%)
Dec 26, 2018 9.195 9.589 8.950 9.567 43,073 +0.48(+5.31%)
Dec 24, 2018 9.322 9.344 9.069 9.084 22,483 -0.22(-2.32%)
Dec 21, 2018 9.299 9.433 9.232 9.299 113,362 -0.01(-0.08%)
Dec 20, 2018 9.381 9.411 9.210 9.307 68,741 -0.03(-0.32%)
Dec 19, 2018 9.344 9.429 9.218 9.336 38,557 +0.04(+0.40%)
Dec 18, 2018 9.284 9.414 9.218 9.299 83,455 +0.05(+0.56%)
Dec 17, 2018 9.478 9.515 9.136 9.247 110,394 -0.18(-1.89%)
Dec 14, 2018 9.507 9.567 9.359 9.426 35,139 -0.10(-1.09%)
Dec 13, 2018 9.463 9.582 9.344 9.530 39,810 +0.09(+0.94%)
Dec 12, 2018 9.418 9.544 9.411 9.440 29,106 +0.12(+1.27%)
Dec 11, 2018 9.262 9.344 9.143 9.322 50,462 +0.10(+1.13%)
Dec 10, 2018 9.322 9.478 9.128 9.218 33,892 -0.07(-0.72%)
Dec 07, 2018 9.166 9.344 9.136 9.284 74,452 +0.08(+0.89%)
Dec 06, 2018 9.099 9.225 8.987 9.203 34,568 +0.07(+0.73%)
Dec 04, 2018 9.656 9.804 9.010 9.136 36,485 -0.52(-5.38%)
Dec 03, 2018 9.611 9.656 9.522 9.656 12,977 +0.07(+0.78%)
Nov 30, 2018 9.685 9.886 9.567 9.582 75,933 -0.09(-0.92%)
Nov 29, 2018 9.804 9.879 9.649 9.671 30,392 -0.16(-1.66%)
Nov 28, 2018 9.537 9.841 9.537 9.834 22,416 +0.29(+3.03%)
Nov 27, 2018 9.960 9.990 9.507 9.544 27,449 -0.42(-4.18%)
Nov 26, 2018 9.960 10.07 9.864 9.960 34,136 +0.01(+0.07%)
Nov 23, 2018 9.908 10.09 9.893 9.953 16,963 -0.02(-0.22%)
Nov 21, 2018 9.975 9.975 9.975 0 +0.34(+3.55%)
Nov 20, 2018 9.656 9.671 9.456 9.633 33,008 -0.08(-0.84%)
Nov 19, 2018 9.804 9.879 9.656 9.715 39,836 -0.07(-0.68%)
Nov 16, 2018 10.18 10.22 9.589 9.782 46,583 -0.43(-4.22%)
Nov 15, 2018 10.47 10.47 10.17 10.21 29,853 -0.21(-2.00%)
Nov 14, 2018 10.44 10.50 10.38 10.42 21,712 -0.01(-0.07%)
Nov 13, 2018 10.32 10.57 10.32 10.43 368,304 +0.11(+1.04%)
Nov 12, 2018 10.42 10.57 10.28 10.32 49,034 -0.07(-0.64%)
Nov 09, 2018 10.36 10.45 10.26 10.39 41,615 +0.02(+0.21%)
Nov 08, 2018 10.47 10.48 10.09 10.36 430,675 -0.15(-1.40%)
Nov 07, 2018 10.51 10.60 10.46 10.51 74,168 +0.00(+0.00%)
Nov 06, 2018 10.36 10.61 10.36 10.51 87,725 +0.13(+1.28%)
Nov 05, 2018 10.18 10.49 10.18 10.38 65,337 +0.22(+2.18%)
Nov 02, 2018 9.959 10.17 9.848 10.16 54,899 +0.25(+2.53%)
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.