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

Clipper Realty Inc (NY: CLPR )

4.120 -0.010 (-0.24%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 6, 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 29, 2021 6.007 6.007 5.748 5.848 77,672 -0.19(-3.18%)
Jan 28, 2021 5.915 6.182 5.902 6.040 86,939 +0.12(+1.97%)
Jan 27, 2021 5.890 5.965 5.798 5.923 129,458 -0.02(-0.28%)
Jan 26, 2021 5.982 6.094 5.940 5.940 109,016 -0.05(-0.84%)
Jan 25, 2021 5.982 6.023 5.890 5.990 80,513 -0.08(-1.24%)
Jan 22, 2021 6.023 6.090 6.007 6.065 71,918 +0.00(+0.00%)
Jan 21, 2021 6.140 6.140 5.948 6.065 65,048 -0.08(-1.22%)
Jan 20, 2021 6.174 6.257 6.099 6.140 51,083 -0.01(-0.14%)
Jan 19, 2021 6.224 6.224 6.140 6.149 108,282 -0.08(-1.21%)
Jan 15, 2021 6.048 6.282 5.990 6.224 192,382 +0.09(+1.50%)
Jan 14, 2021 6.090 6.265 6.065 6.132 113,996 +0.02(+0.27%)
Jan 13, 2021 6.057 6.132 6.007 6.115 81,865 +0.02(+0.27%)
Jan 12, 2021 6.023 6.124 5.998 6.099 83,558 +0.14(+2.38%)
Jan 11, 2021 5.965 6.040 5.848 5.957 104,446 -0.03(-0.42%)
Jan 08, 2021 6.015 6.032 5.973 5.982 39,795 -0.05(-0.83%)
Jan 07, 2021 6.023 6.065 5.848 6.032 106,981 +0.05(+0.84%)
Jan 06, 2021 5.890 6.199 5.890 5.982 164,527 +0.18(+3.02%)
Jan 05, 2021 5.673 5.932 5.673 5.807 190,509 +0.07(+1.16%)
Jan 04, 2021 5.948 5.948 5.648 5.740 116,799 -0.14(-2.41%)
Dec 31, 2020 5.882 5.882 5.882 218,033 -0.02(-0.28%)
Dec 30, 2020 5.756 5.940 5.756 5.898 218,033 +0.18(+3.21%)
Dec 29, 2020 5.765 5.765 5.648 5.715 120,631 +0.08(+1.33%)
Dec 28, 2020 5.506 5.756 5.473 5.640 183,886 +0.23(+4.32%)
Dec 24, 2020 5.414 5.456 5.381 5.406 50,103 +0.06(+1.09%)
Dec 23, 2020 5.398 5.431 5.323 5.348 51,053 +0.03(+0.63%)
Dec 22, 2020 5.339 5.414 5.266 5.314 97,472 -0.03(-0.47%)
Dec 21, 2020 5.314 5.339 5.139 5.339 238,589 -0.08(-1.54%)
Dec 18, 2020 5.490 5.581 5.348 5.423 373,018 -0.05(-0.91%)
Dec 17, 2020 5.173 5.481 5.173 5.473 111,771 +0.30(+5.81%)
Dec 16, 2020 5.414 5.456 5.173 5.173 77,933 -0.24(-4.47%)
Dec 15, 2020 5.423 5.498 5.296 5.414 46,279 +0.05(+0.93%)
Dec 14, 2020 5.473 5.540 5.352 5.364 64,187 -0.10(-1.83%)
Dec 11, 2020 5.565 5.565 5.397 5.464 42,671 -0.14(-2.53%)
Dec 10, 2020 5.406 5.640 5.339 5.606 79,520 +0.19(+3.54%)
Dec 09, 2020 5.464 5.618 5.398 5.414 85,913 -0.01(-0.15%)
Dec 08, 2020 5.306 5.548 5.306 5.423 191,157 +0.01(+0.15%)
Dec 07, 2020 5.590 5.598 5.364 5.414 208,798 -0.18(-3.13%)
Dec 04, 2020 5.490 5.698 5.490 5.590 213,838 +0.16(+2.92%)
Dec 03, 2020 5.473 5.535 5.414 5.431 178,905 -0.04(-0.76%)
Dec 02, 2020 5.498 5.580 5.414 5.473 35,578 -0.03(-0.46%)
Dec 01, 2020 5.423 5.556 5.356 5.498 108,113 +0.20(+3.78%)
Nov 30, 2020 5.206 5.406 5.206 5.298 93,217 +0.09(+1.76%)
Nov 27, 2020 5.156 5.251 5.064 5.206 54,178 +0.12(+2.30%)
Nov 25, 2020 5.173 5.248 5.047 5.089 80,309 -0.12(-2.24%)
Nov 24, 2020 5.006 5.314 4.997 5.206 137,776 +0.21(+4.17%)
Nov 23, 2020 5.047 5.089 4.981 4.997 108,779 -0.01(-0.17%)
Nov 20, 2020 4.972 5.039 4.923 5.006 85,703 -0.03(-0.50%)
Nov 19, 2020 5.014 5.097 4.931 5.031 82,611 +0.02(+0.42%)
Nov 18, 2020 5.026 5.119 5.010 5.010 108,448 -0.01(-0.16%)
Nov 17, 2020 4.993 5.201 4.952 5.018 113,219 +0.02(+0.49%)
Nov 16, 2020 4.796 5.010 4.796 4.993 83,998 +0.32(+6.85%)
Nov 13, 2020 4.591 4.747 4.591 4.673 106,297 +0.07(+1.61%)
Nov 12, 2020 4.681 4.763 4.525 4.599 154,760 -0.10(-2.10%)
Nov 11, 2020 4.804 4.887 4.632 4.698 90,610 -0.11(-2.39%)
Nov 10, 2020 5.067 5.092 4.755 4.813 174,159 -0.25(-5.02%)
Nov 09, 2020 4.887 5.601 4.846 5.067 271,782 +0.63(+14.26%)
Nov 06, 2020 4.484 4.513 4.394 4.435 68,551 -0.05(-1.10%)
Nov 05, 2020 4.353 4.558 4.353 4.484 55,040 +0.14(+3.21%)
Nov 04, 2020 4.476 4.501 4.312 4.345 51,385 -0.15(-3.29%)
Nov 03, 2020 4.517 4.616 4.492 4.492 67,531 -0.02(-0.36%)
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.