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

Clipper Realty Inc (NY: CLPR )

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2020 5.742 5.742 5.742 223,338 -0.02(-0.28%)
Dec 30, 2020 5.620 5.799 5.620 5.758 223,338 +0.18(+3.21%)
Dec 29, 2020 5.628 5.628 5.514 5.579 123,566 +0.07(+1.33%)
Dec 28, 2020 5.375 5.620 5.343 5.506 188,360 +0.23(+4.32%)
Dec 24, 2020 5.286 5.327 5.253 5.278 51,322 +0.06(+1.09%)
Dec 23, 2020 5.270 5.302 5.196 5.221 52,296 +0.03(+0.63%)
Dec 22, 2020 5.213 5.286 5.141 5.188 99,844 -0.02(-0.47%)
Dec 21, 2020 5.188 5.213 5.017 5.213 244,393 -0.08(-1.54%)
Dec 18, 2020 5.359 5.449 5.221 5.294 382,093 -0.05(-0.91%)
Dec 17, 2020 5.050 5.351 5.050 5.343 114,490 +0.29(+5.81%)
Dec 16, 2020 5.286 5.327 5.050 5.050 79,829 -0.24(-4.47%)
Dec 15, 2020 5.294 5.367 5.170 5.286 47,405 +0.05(+0.93%)
Dec 14, 2020 5.343 5.408 5.225 5.237 65,749 -0.10(-1.83%)
Dec 11, 2020 5.432 5.432 5.269 5.335 43,709 -0.14(-2.53%)
Dec 10, 2020 5.278 5.506 5.213 5.473 81,455 +0.19(+3.54%)
Dec 09, 2020 5.335 5.485 5.270 5.286 88,003 -0.01(-0.15%)
Dec 08, 2020 5.180 5.416 5.180 5.294 195,808 +0.01(+0.15%)
Dec 07, 2020 5.457 5.465 5.237 5.286 213,877 -0.17(-3.13%)
Dec 04, 2020 5.359 5.563 5.359 5.457 219,040 +0.15(+2.92%)
Dec 03, 2020 5.343 5.404 5.286 5.302 183,257 -0.04(-0.76%)
Dec 02, 2020 5.367 5.448 5.286 5.343 36,443 -0.02(-0.46%)
Dec 01, 2020 5.294 5.424 5.229 5.367 110,743 +0.20(+3.78%)
Nov 30, 2020 5.082 5.278 5.082 5.172 95,485 +0.09(+1.76%)
Nov 27, 2020 5.033 5.126 4.944 5.082 55,496 +0.11(+2.29%)
Nov 25, 2020 5.050 5.123 4.927 4.968 82,263 -0.11(-2.24%)
Nov 24, 2020 4.887 5.188 4.879 5.082 141,127 +0.20(+4.17%)
Nov 23, 2020 4.927 4.968 4.862 4.879 111,425 -0.01(-0.17%)
Nov 20, 2020 4.854 4.919 4.806 4.887 87,788 -0.02(-0.50%)
Nov 19, 2020 4.895 4.976 4.813 4.911 84,621 +0.02(+0.42%)
Nov 18, 2020 4.907 4.998 4.891 4.891 111,087 -0.01(-0.16%)
Nov 17, 2020 4.875 5.077 4.835 4.899 115,973 +0.02(+0.49%)
Nov 16, 2020 4.682 4.891 4.682 4.875 86,041 +0.31(+6.85%)
Nov 13, 2020 4.482 4.634 4.482 4.562 108,883 +0.07(+1.61%)
Nov 12, 2020 4.570 4.650 4.418 4.490 158,525 -0.10(-2.10%)
Nov 11, 2020 4.690 4.771 4.522 4.586 92,815 -0.11(-2.39%)
Nov 10, 2020 4.947 4.971 4.642 4.698 178,396 -0.25(-5.02%)
Nov 09, 2020 4.771 5.468 4.730 4.947 278,394 +0.62(+14.26%)
Nov 06, 2020 4.378 4.406 4.290 4.330 70,219 -0.05(-1.10%)
Nov 05, 2020 4.249 4.450 4.249 4.378 56,379 +0.14(+3.21%)
Nov 04, 2020 4.370 4.394 4.209 4.241 52,635 -0.14(-3.29%)
Nov 03, 2020 4.410 4.506 4.386 4.386 69,173 -0.02(-0.36%)
Nov 02, 2020 4.514 4.571 4.354 4.402 123,010 -0.10(-2.31%)
Oct 30, 2020 4.442 4.562 4.394 4.506 72,963 +0.08(+1.81%)
Oct 29, 2020 4.442 4.591 4.370 4.426 75,065 -0.02(-0.36%)
Oct 28, 2020 4.626 4.666 4.386 4.442 185,026 -0.22(-4.81%)
Oct 27, 2020 4.779 4.835 4.666 4.666 38,803 -0.13(-2.68%)
Oct 26, 2020 4.755 4.867 4.650 4.795 73,627 -0.01(-0.17%)
Oct 23, 2020 4.771 4.875 4.771 4.803 33,924 +0.03(+0.67%)
Oct 22, 2020 4.891 4.891 4.771 4.771 50,598 -0.06(-1.33%)
Oct 21, 2020 4.819 4.883 4.795 4.835 44,386 -0.04(-0.82%)
Oct 20, 2020 4.891 4.907 4.843 4.875 33,793 +0.03(+0.66%)
Oct 19, 2020 4.891 4.939 4.811 4.843 49,597 -0.05(-0.98%)
Oct 16, 2020 4.923 4.983 4.883 4.891 49,639 -0.06(-1.29%)
Oct 15, 2020 4.971 5.067 4.891 4.955 97,925 +0.00(+0.00%)
Oct 14, 2020 5.151 5.151 4.923 4.955 54,432 -0.10(-1.90%)
Oct 13, 2020 5.204 5.204 5.027 5.051 53,901 -0.16(-3.08%)
Oct 12, 2020 5.244 5.292 5.163 5.212 49,794 -0.07(-1.37%)
Oct 09, 2020 5.412 5.412 5.260 5.284 39,537 -0.08(-1.49%)
Oct 08, 2020 5.324 5.412 5.276 5.364 57,660 +0.12(+2.29%)
Oct 07, 2020 5.268 5.324 5.123 5.244 66,574 +0.02(+0.31%)
Oct 06, 2020 5.179 5.396 5.147 5.228 136,574 +0.17(+3.33%)
Oct 05, 2020 4.979 5.131 4.923 5.059 112,060 +0.17(+3.44%)
Oct 02, 2020 4.787 4.923 4.771 4.891 59,742 +0.02(+0.33%)
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.