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 (%)
Sep 30, 2020 5.067 5.117 4.928 4.969 89,592 -0.06(-1.14%)
Sep 29, 2020 5.215 5.215 4.989 5.026 35,914 -0.19(-3.62%)
Sep 28, 2020 5.043 5.355 5.043 5.215 92,773 +0.22(+4.44%)
Sep 25, 2020 4.854 5.018 4.813 4.993 80,240 +0.15(+3.05%)
Sep 24, 2020 4.714 4.969 4.698 4.846 133,009 +0.16(+3.51%)
Sep 23, 2020 4.862 4.878 4.665 4.681 98,658 -0.16(-3.23%)
Sep 22, 2020 4.870 4.969 4.821 4.837 77,698 +0.00(+0.00%)
Sep 21, 2020 5.002 5.002 4.739 4.837 98,133 -0.25(-4.85%)
Sep 18, 2020 5.141 5.166 4.928 5.084 97,408 +0.02(+0.32%)
Sep 17, 2020 5.067 5.149 5.002 5.067 51,078 -0.06(-1.12%)
Sep 16, 2020 5.051 5.207 5.051 5.125 74,153 +0.07(+1.30%)
Sep 15, 2020 5.166 5.330 5.059 5.059 46,286 -0.07(-1.44%)
Sep 14, 2020 4.928 5.256 4.899 5.133 79,120 +0.25(+5.22%)
Sep 11, 2020 5.125 5.125 4.878 4.878 98,382 -0.17(-3.41%)
Sep 10, 2020 5.240 5.248 5.043 5.051 61,490 -0.19(-3.60%)
Sep 09, 2020 5.297 5.404 5.199 5.240 43,648 -0.07(-1.39%)
Sep 08, 2020 5.379 5.412 5.281 5.314 44,317 -0.10(-1.82%)
Sep 04, 2020 5.552 5.585 5.305 5.412 82,919 -0.12(-2.23%)
Sep 03, 2020 5.568 5.733 5.437 5.535 84,527 -0.02(-0.44%)
Sep 02, 2020 5.544 5.585 5.478 5.560 51,299 +0.00(+0.00%)
Sep 01, 2020 5.429 5.618 5.420 5.560 57,880 +0.08(+1.50%)
Aug 31, 2020 5.388 5.609 5.338 5.478 85,992 +0.11(+1.99%)
Aug 28, 2020 5.552 5.593 5.322 5.371 114,211 -0.18(-3.25%)
Aug 27, 2020 5.330 5.938 5.330 5.552 45,279 +0.23(+4.32%)
Aug 26, 2020 5.347 5.388 5.174 5.322 82,963 -0.11(-1.97%)
Aug 25, 2020 5.494 5.527 5.355 5.429 108,799 -0.02(-0.45%)
Aug 24, 2020 5.437 5.491 5.371 5.453 98,340 +0.00(+0.00%)
Aug 21, 2020 5.503 5.626 5.379 5.453 52,478 -0.13(-2.35%)
Aug 20, 2020 5.675 5.733 5.412 5.585 86,372 -0.15(-2.65%)
Aug 19, 2020 5.850 5.850 5.688 5.737 62,425 -0.06(-1.12%)
Aug 18, 2020 6.036 6.036 5.737 5.801 66,005 -0.20(-3.37%)
Aug 17, 2020 6.045 6.126 5.923 6.004 51,899 -0.04(-0.67%)
Aug 14, 2020 6.077 6.231 5.891 6.045 81,208 -0.10(-1.58%)
Aug 13, 2020 6.523 6.660 6.109 6.142 105,804 -0.04(-0.66%)
Aug 12, 2020 6.425 6.425 6.069 6.182 68,312 -0.15(-2.30%)
Aug 11, 2020 5.729 6.547 5.729 6.328 120,224 +0.62(+10.78%)
Aug 10, 2020 5.550 5.729 5.421 5.712 51,218 +0.24(+4.44%)
Aug 07, 2020 5.218 5.583 5.194 5.469 46,775 +0.18(+3.37%)
Aug 06, 2020 5.105 5.291 5.105 5.291 25,605 +0.16(+3.16%)
Aug 05, 2020 5.218 5.259 5.032 5.129 31,404 -0.06(-1.09%)
Aug 04, 2020 5.210 5.210 5.088 5.186 25,643 -0.02(-0.31%)
Aug 03, 2020 5.388 5.388 5.080 5.202 49,612 -0.21(-3.89%)
Jul 31, 2020 5.680 5.680 5.259 5.413 47,515 -0.19(-3.33%)
Jul 30, 2020 5.664 5.664 5.421 5.599 38,823 -0.04(-0.72%)
Jul 29, 2020 5.494 5.712 5.421 5.639 38,416 +0.22(+4.04%)
Jul 28, 2020 5.364 5.502 5.275 5.421 33,353 +0.06(+1.06%)
Jul 27, 2020 5.323 5.364 5.161 5.364 25,123 +0.06(+1.07%)
Jul 24, 2020 5.364 5.364 5.234 5.307 24,559 -0.10(-1.80%)
Jul 23, 2020 5.599 5.720 5.323 5.404 57,766 -0.26(-4.58%)
Jul 22, 2020 5.558 5.680 5.558 5.664 33,647 +0.05(+0.87%)
Jul 21, 2020 5.599 5.704 5.542 5.615 50,219 +0.08(+1.46%)
Jul 20, 2020 5.785 5.785 5.323 5.534 67,773 -0.20(-3.53%)
Jul 17, 2020 5.793 5.834 5.672 5.737 48,502 -0.06(-0.98%)
Jul 16, 2020 5.915 5.919 5.720 5.793 38,757 -0.12(-2.05%)
Jul 15, 2020 5.980 6.077 5.834 5.915 135,775 +0.14(+2.38%)
Jul 14, 2020 5.769 5.891 5.680 5.777 56,469 +0.00(+0.00%)
Jul 13, 2020 5.923 5.923 5.737 5.777 25,497 -0.07(-1.25%)
Jul 10, 2020 5.907 5.939 5.777 5.850 32,088 +0.02(+0.42%)
Jul 09, 2020 6.069 6.069 5.753 5.826 81,404 -0.25(-4.13%)
Jul 08, 2020 6.352 6.401 6.004 6.077 38,474 -0.27(-4.21%)
Jul 07, 2020 6.644 6.644 6.263 6.344 46,373 -0.41(-6.00%)
Jul 06, 2020 6.879 6.879 6.681 6.749 36,536 +0.03(+0.48%)
Jul 02, 2020 6.587 6.717 6.385 6.717 48,502 +0.28(+4.28%)
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.