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

Clipper Realty Inc (NY: CLPR )

4.010 -0.190 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 6.610 6.737 6.610 6.692 24,387 +0.08(+1.25%)
May 30, 2018 6.490 6.647 6.490 6.610 33,197 +0.15(+2.32%)
May 29, 2018 6.370 6.460 6.370 6.460 29,272 +0.10(+1.53%)
May 25, 2018 6.362 6.362 6.362 0 -0.15(-2.30%)
May 24, 2018 6.535 6.535 6.467 6.512 23,082 -0.07(-1.14%)
May 23, 2018 6.640 6.707 6.556 6.587 18,889 -0.04(-0.68%)
May 22, 2018 6.849 6.849 6.595 6.632 15,752 -0.25(-3.70%)
May 21, 2018 6.835 6.969 6.797 6.887 31,485 +0.08(+1.16%)
May 18, 2018 6.697 6.823 6.664 6.808 65,207 +0.14(+2.11%)
May 17, 2018 6.489 6.749 6.489 6.667 27,420 +0.16(+2.39%)
May 16, 2018 6.341 6.526 6.306 6.512 19,691 +0.17(+2.69%)
May 15, 2018 6.259 6.378 6.259 6.341 42,924 +0.05(+0.83%)
May 14, 2018 6.408 6.408 6.267 6.289 16,538 -0.01(-0.24%)
May 11, 2018 6.148 6.334 6.148 6.304 16,420 +0.04(+0.59%)
May 10, 2018 6.304 6.371 6.237 6.267 23,994 -0.02(-0.35%)
May 09, 2018 6.237 6.319 6.230 6.289 21,080 +0.03(+0.47%)
May 08, 2018 6.289 6.319 6.156 6.259 31,114 -0.02(-0.35%)
May 07, 2018 6.185 6.304 6.185 6.282 11,730 +0.10(+1.56%)
May 04, 2018 6.156 6.352 6.141 6.185 27,684 +0.04(+0.60%)
May 03, 2018 6.044 6.208 6.022 6.148 138,477 +0.07(+1.22%)
May 02, 2018 5.924 6.147 5.924 6.074 26,616 +0.10(+1.74%)
May 01, 2018 6.074 6.074 5.889 5.970 19,009 -0.10(-1.71%)
Apr 30, 2018 5.933 6.081 5.896 6.074 31,395 +0.14(+2.37%)
Apr 27, 2018 5.777 5.985 5.777 5.933 45,217 +0.15(+2.56%)
Apr 26, 2018 5.785 5.911 5.740 5.785 45,074 +0.06(+1.04%)
Apr 25, 2018 5.918 5.918 5.711 5.725 20,532 -0.04(-0.77%)
Apr 24, 2018 5.748 5.822 5.718 5.770 32,316 +0.01(+0.26%)
Apr 23, 2018 5.829 5.829 5.725 5.755 26,249 +0.00(+0.00%)
Apr 20, 2018 5.918 5.918 5.651 5.755 60,796 -0.17(-2.88%)
Apr 19, 2018 6.119 6.119 5.911 5.926 54,992 -0.27(-4.43%)
Apr 18, 2018 6.015 6.252 6.015 6.200 18,208 +0.23(+3.85%)
Apr 17, 2018 6.126 6.178 5.970 5.970 77,991 -0.11(-1.83%)
Apr 16, 2018 6.096 6.119 5.978 6.081 40,278 +0.03(+0.49%)
Apr 13, 2018 6.163 6.163 5.992 6.052 64,184 -0.07(-1.21%)
Apr 12, 2018 6.267 6.267 6.104 6.126 23,743 -0.13(-2.13%)
Apr 11, 2018 6.156 6.311 6.126 6.259 18,948 +0.10(+1.56%)
Apr 10, 2018 6.289 6.289 6.133 6.163 21,560 -0.10(-1.54%)
Apr 09, 2018 6.178 6.438 6.119 6.259 33,029 +0.12(+1.93%)
Apr 06, 2018 6.133 6.193 6.067 6.141 37,318 -0.04(-0.72%)
Apr 05, 2018 6.133 6.230 6.096 6.185 20,104 +0.06(+0.97%)
Apr 04, 2018 5.844 6.178 5.844 6.126 28,234 +0.19(+3.12%)
Apr 03, 2018 5.911 6.081 5.852 5.941 41,513 +0.03(+0.50%)
Apr 02, 2018 6.274 6.274 5.844 5.911 22,549 -0.37(-5.90%)
Mar 29, 2018 6.282 6.282 6.282 0 +0.09(+1.44%)
Mar 28, 2018 5.866 6.215 5.866 6.193 30,316 +0.33(+5.70%)
Mar 27, 2018 5.963 5.963 5.748 5.859 27,970 -0.10(-1.74%)
Mar 26, 2018 6.126 6.133 5.763 5.963 158,674 -0.03(-0.49%)
Mar 23, 2018 6.252 6.252 5.992 5.992 62,713 -0.24(-3.92%)
Mar 22, 2018 6.267 6.348 6.215 6.237 44,342 -0.10(-1.64%)
Mar 21, 2018 6.482 6.482 6.245 6.341 41,324 -0.14(-2.23%)
Mar 20, 2018 6.676 6.676 6.398 6.486 43,020 -0.21(-3.07%)
Mar 19, 2018 6.676 6.691 6.566 6.691 37,035 -0.04(-0.55%)
Mar 16, 2018 6.427 6.735 6.398 6.728 96,000 +0.31(+4.80%)
Mar 15, 2018 6.486 6.493 6.383 6.420 28,511 -0.04(-0.68%)
Mar 14, 2018 6.691 6.691 6.434 6.464 100,689 -0.21(-3.19%)
Mar 13, 2018 6.742 6.933 6.647 6.676 152,358 -0.01(-0.22%)
Mar 12, 2018 6.515 6.808 6.478 6.691 81,006 +0.20(+3.05%)
Mar 09, 2018 6.398 6.519 6.310 6.493 45,852 +0.09(+1.37%)
Mar 08, 2018 6.420 6.442 6.361 6.405 31,920 +0.02(+0.34%)
Mar 07, 2018 6.508 6.354 6.383 42,360 -0.16(-2.47%)
Mar 06, 2018 6.471 6.566 6.398 6.544 59,814 +0.07(+1.02%)
Mar 05, 2018 6.434 6.592 6.434 6.478 24,748 +0.01(+0.11%)
Mar 02, 2018 6.427 6.493 6.376 6.471 39,002 -0.01(-0.23%)
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.