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

Clipper Realty Inc (NY: CLPR )

3.800 -0.100 (-2.56%)
Streaming Delayed Price Updated: 2:50 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, 2020 8.323 8.339 8.155 8.185 29,302 -0.24(-2.83%)
Jan 30, 2020 8.423 8.462 8.343 8.423 24,461 -0.06(-0.72%)
Jan 29, 2020 8.500 8.500 8.386 8.485 28,939 -0.05(-0.63%)
Jan 28, 2020 8.492 8.592 8.446 8.538 51,009 +0.08(+1.00%)
Jan 27, 2020 8.370 8.546 8.323 8.454 19,924 -0.03(-0.36%)
Jan 24, 2020 8.523 8.546 8.446 8.485 17,321 -0.04(-0.45%)
Jan 23, 2020 8.469 8.615 8.358 8.523 32,127 +0.05(+0.54%)
Jan 22, 2020 8.408 8.485 8.327 8.477 25,392 +0.12(+1.38%)
Jan 21, 2020 8.262 8.500 8.216 8.362 68,532 +0.12(+1.40%)
Jan 17, 2020 8.339 8.339 8.208 8.247 34,381 -0.02(-0.28%)
Jan 16, 2020 8.216 8.339 8.193 8.270 47,726 +0.06(+0.75%)
Jan 15, 2020 8.101 8.362 8.101 8.208 64,513 +0.15(+1.81%)
Jan 14, 2020 8.047 8.093 7.986 8.062 60,224 +0.01(+0.10%)
Jan 13, 2020 8.024 8.070 7.986 8.055 14,074 +0.05(+0.58%)
Jan 10, 2020 8.016 8.078 7.893 8.009 37,377 -0.03(-0.38%)
Jan 09, 2020 8.193 8.239 8.009 8.039 51,480 -0.18(-2.15%)
Jan 08, 2020 8.124 8.277 8.124 8.216 23,936 +0.05(+0.56%)
Jan 07, 2020 8.108 8.216 8.085 8.170 131,873 +0.11(+1.33%)
Jan 06, 2020 7.870 8.132 7.870 8.062 60,197 +0.14(+1.74%)
Jan 03, 2020 7.878 7.947 7.755 7.924 79,703 +0.03(+0.39%)
Jan 02, 2020 8.224 8.224 7.642 7.893 121,401 -0.25(-3.02%)
Dec 31, 2019 8.016 8.204 8.016 8.139 37,507 +0.13(+1.63%)
Dec 30, 2019 8.055 8.108 7.932 8.009 58,042 +0.00(+0.00%)
Dec 27, 2019 7.970 8.032 7.951 8.009 28,260 +0.03(+0.38%)
Dec 26, 2019 8.009 8.024 7.940 7.978 23,908 +0.01(+0.10%)
Dec 24, 2019 7.909 8.047 7.863 7.970 14,716 +0.07(+0.87%)
Dec 23, 2019 7.832 8.039 7.694 7.901 366,911 +0.11(+1.38%)
Dec 20, 2019 7.725 7.920 7.717 7.794 110,308 +0.11(+1.40%)
Dec 19, 2019 8.032 8.043 7.663 7.686 46,279 -0.31(-3.93%)
Dec 18, 2019 7.717 8.216 7.640 8.001 74,700 +0.33(+4.30%)
Dec 17, 2019 7.970 7.970 7.625 7.671 307,056 +0.04(+0.50%)
Dec 16, 2019 7.371 7.717 7.371 7.632 388,896 +0.15(+2.05%)
Dec 13, 2019 7.463 7.494 7.345 7.479 32,949 -0.02(-0.31%)
Dec 12, 2019 7.149 7.678 7.149 7.502 50,465 +0.28(+3.94%)
Dec 11, 2019 7.164 7.218 7.018 7.218 24,444 +0.12(+1.62%)
Dec 10, 2019 7.026 7.179 6.995 7.103 32,279 +0.12(+1.65%)
Dec 09, 2019 7.141 7.141 6.972 6.987 25,369 -0.10(-1.41%)
Dec 06, 2019 7.080 7.218 7.064 7.087 40,372 +0.00(+0.00%)
Dec 05, 2019 7.003 7.187 7.003 7.087 17,002 +0.04(+0.54%)
Dec 04, 2019 7.064 7.103 7.039 7.049 9,438 +0.04(+0.55%)
Dec 03, 2019 6.834 7.037 6.834 7.010 11,159 +0.15(+2.13%)
Dec 02, 2019 6.842 6.888 6.834 6.865 12,355 -0.01(-0.11%)
Nov 29, 2019 6.865 6.872 6.642 6.872 21,618 -0.04(-0.56%)
Nov 27, 2019 6.980 7.010 6.888 6.911 10,548 +0.00(+0.00%)
Nov 26, 2019 7.026 7.087 6.861 6.911 13,695 -0.08(-1.21%)
Nov 25, 2019 6.842 7.049 6.792 6.995 24,672 +0.14(+2.02%)
Nov 22, 2019 6.662 6.880 6.662 6.857 20,576 +0.09(+1.30%)
Nov 21, 2019 6.928 7.053 6.746 6.769 26,314 -0.17(-2.52%)
Nov 20, 2019 7.042 7.148 6.807 6.943 35,594 -0.14(-1.93%)
Nov 19, 2019 6.974 7.103 6.913 7.080 16,362 +0.12(+1.75%)
Nov 18, 2019 7.194 7.224 6.921 6.959 19,750 -0.27(-3.78%)
Nov 15, 2019 6.898 7.323 6.822 7.232 112,549 +0.39(+5.66%)
Nov 14, 2019 7.065 7.080 6.705 6.845 32,597 -0.22(-3.12%)
Nov 13, 2019 7.369 7.369 7.050 7.065 24,279 -0.33(-4.52%)
Nov 12, 2019 7.437 7.649 7.338 7.399 12,755 -0.12(-1.62%)
Nov 11, 2019 7.665 7.665 7.467 7.521 26,830 -0.23(-2.94%)
Nov 08, 2019 8.052 8.128 7.749 7.749 19,877 -0.25(-3.13%)
Nov 07, 2019 7.976 8.052 7.741 7.999 29,800 +0.10(+1.25%)
Nov 06, 2019 7.779 7.938 7.657 7.900 33,251 +0.15(+1.96%)
Nov 05, 2019 7.878 7.878 7.673 7.749 18,348 -0.08(-1.07%)
Nov 04, 2019 7.604 7.878 7.604 7.832 22,544 +0.24(+3.10%)
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.