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

Clipper Realty Inc (NY: CLPR )

3.850 -0.030 (-0.77%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 22, 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 (%)
Jul 31, 2020 5.545 5.545 5.134 5.284 48,671 -0.18(-3.33%)
Jul 30, 2020 5.529 5.529 5.292 5.466 39,767 -0.04(-0.72%)
Jul 29, 2020 5.363 5.577 5.292 5.505 39,350 +0.21(+4.04%)
Jul 28, 2020 5.237 5.371 5.150 5.292 34,164 +0.06(+1.06%)
Jul 27, 2020 5.197 5.237 5.039 5.237 25,735 +0.06(+1.07%)
Jul 24, 2020 5.237 5.237 5.110 5.181 25,157 -0.09(-1.80%)
Jul 23, 2020 5.466 5.585 5.197 5.276 59,171 -0.25(-4.58%)
Jul 22, 2020 5.426 5.545 5.426 5.529 34,465 +0.05(+0.87%)
Jul 21, 2020 5.466 5.569 5.411 5.482 51,441 +0.08(+1.46%)
Jul 20, 2020 5.648 5.648 5.197 5.403 69,421 -0.20(-3.53%)
Jul 17, 2020 5.656 5.695 5.537 5.600 49,682 -0.06(-0.98%)
Jul 16, 2020 5.774 5.778 5.585 5.656 39,700 -0.12(-2.05%)
Jul 15, 2020 5.838 5.933 5.695 5.774 139,079 +0.13(+2.38%)
Jul 14, 2020 5.632 5.751 5.545 5.640 57,843 +0.00(+0.00%)
Jul 13, 2020 5.782 5.782 5.600 5.640 26,118 -0.07(-1.25%)
Jul 10, 2020 5.767 5.798 5.640 5.711 32,869 +0.02(+0.42%)
Jul 09, 2020 5.925 5.925 5.616 5.687 83,385 -0.25(-4.13%)
Jul 08, 2020 6.202 6.249 5.861 5.933 39,410 -0.26(-4.21%)
Jul 07, 2020 6.486 6.486 6.115 6.194 47,502 -0.40(-6.00%)
Jul 06, 2020 6.716 6.716 6.522 6.589 37,425 +0.03(+0.48%)
Jul 02, 2020 6.431 6.558 6.233 6.558 49,682 +0.27(+4.28%)
Jul 01, 2020 6.455 6.488 6.209 6.289 64,047 -0.12(-1.85%)
Jun 30, 2020 6.328 6.581 6.273 6.407 86,626 +0.06(+0.87%)
Jun 29, 2020 6.004 6.387 5.878 6.352 129,313 +0.39(+6.50%)
Jun 26, 2020 5.909 5.964 5.680 5.964 401,381 +0.01(+0.13%)
Jun 25, 2020 5.846 5.980 5.743 5.956 108,015 +0.11(+1.89%)
Jun 24, 2020 6.012 6.020 5.703 5.846 65,417 -0.25(-4.15%)
Jun 23, 2020 5.893 6.130 5.822 6.099 67,387 +0.31(+5.33%)
Jun 22, 2020 5.782 5.869 5.640 5.790 58,145 +0.18(+3.24%)
Jun 19, 2020 5.838 5.996 5.600 5.608 98,860 -0.17(-2.88%)
Jun 18, 2020 5.948 5.996 5.743 5.774 42,018 -0.25(-4.07%)
Jun 17, 2020 6.328 6.328 5.893 6.020 70,348 -0.29(-4.64%)
Jun 16, 2020 6.178 6.447 6.075 6.312 106,137 +0.35(+5.84%)
Jun 15, 2020 5.727 6.067 5.695 5.964 122,557 +0.06(+1.07%)
Jun 12, 2020 5.822 6.020 5.727 5.901 84,321 +0.32(+5.82%)
Jun 11, 2020 6.217 6.217 5.553 5.577 149,276 -0.86(-13.39%)
Jun 10, 2020 6.534 6.716 6.407 6.439 77,174 +0.01(+0.12%)
Jun 09, 2020 6.629 6.678 6.376 6.431 58,144 -0.25(-3.79%)
Jun 08, 2020 6.447 6.708 6.360 6.684 124,744 +0.36(+5.76%)
Jun 05, 2020 6.265 6.376 6.249 6.320 94,688 +0.32(+5.27%)
Jun 04, 2020 5.909 6.067 5.774 6.004 63,836 +0.01(+0.13%)
Jun 03, 2020 5.751 6.028 5.719 5.996 246,521 +0.35(+6.16%)
Jun 02, 2020 5.759 5.830 5.577 5.648 73,335 -0.05(-0.83%)
Jun 01, 2020 5.838 5.909 5.687 5.695 80,364 -0.14(-2.44%)
May 29, 2020 5.592 5.877 5.387 5.838 92,665 +0.15(+2.64%)
May 28, 2020 5.996 5.996 5.592 5.687 88,449 -0.21(-3.62%)
May 27, 2020 5.869 6.130 5.672 5.901 118,682 +0.17(+2.90%)
May 26, 2020 5.395 5.814 5.395 5.735 205,563 +0.40(+7.57%)
May 22, 2020 5.854 5.854 5.276 5.331 168,011 -0.45(-7.80%)
May 21, 2020 5.687 5.885 5.624 5.782 107,393 +0.11(+1.88%)
May 20, 2020 5.574 5.824 5.543 5.676 166,270 +0.27(+4.91%)
May 19, 2020 5.043 5.652 4.879 5.410 261,351 +0.70(+14.93%)
May 18, 2020 4.731 4.832 4.567 4.708 135,735 +0.16(+3.61%)
May 15, 2020 4.544 4.637 4.450 4.544 219,551 +0.02(+0.34%)
May 14, 2020 4.263 4.684 4.216 4.528 813,211 +0.13(+3.02%)
May 13, 2020 4.419 4.780 4.130 4.395 260,008 -0.05(-1.05%)
May 12, 2020 4.177 4.895 4.177 4.442 513,064 +0.45(+11.35%)
May 11, 2020 4.317 4.317 3.989 3.989 270,369 -0.34(-7.93%)
May 08, 2020 4.317 4.489 4.216 4.333 72,628 +0.12(+2.78%)
May 07, 2020 4.099 4.333 3.989 4.216 153,108 +0.12(+2.86%)
May 06, 2020 4.052 4.223 3.935 4.099 126,369 +0.04(+0.96%)
May 05, 2020 4.231 4.266 3.907 4.060 62,041 -0.12(-2.99%)
May 04, 2020 3.958 4.247 3.872 4.184 84,827 +0.20(+4.89%)
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.