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 (%)
Aug 31, 2020 5.391 5.613 5.342 5.482 85,936 +0.11(+1.99%)
Aug 28, 2020 5.556 5.597 5.325 5.375 114,136 -0.18(-3.25%)
Aug 27, 2020 5.334 5.942 5.334 5.556 45,249 +0.23(+4.32%)
Aug 26, 2020 5.350 5.391 5.177 5.325 82,908 -0.11(-1.97%)
Aug 25, 2020 5.498 5.531 5.358 5.432 108,728 -0.02(-0.45%)
Aug 24, 2020 5.440 5.494 5.375 5.457 98,275 +0.00(+0.00%)
Aug 21, 2020 5.506 5.629 5.383 5.457 52,444 -0.13(-2.35%)
Aug 20, 2020 5.679 5.736 5.416 5.588 86,315 -0.15(-2.65%)
Aug 19, 2020 5.854 5.854 5.692 5.740 62,384 -0.06(-1.12%)
Aug 18, 2020 6.040 6.040 5.740 5.805 65,962 -0.20(-3.37%)
Aug 17, 2020 6.049 6.130 5.927 6.008 51,865 -0.04(-0.67%)
Aug 14, 2020 6.081 6.235 5.894 6.049 81,155 -0.10(-1.58%)
Aug 13, 2020 6.527 6.665 6.113 6.146 105,734 -0.04(-0.66%)
Aug 12, 2020 6.430 6.430 6.073 6.186 68,267 -0.15(-2.30%)
Aug 11, 2020 5.732 6.551 5.732 6.332 120,145 +0.62(+10.78%)
Aug 10, 2020 5.554 5.732 5.424 5.716 51,184 +0.24(+4.44%)
Aug 07, 2020 5.222 5.586 5.197 5.473 46,744 +0.18(+3.37%)
Aug 06, 2020 5.108 5.294 5.108 5.294 25,588 +0.16(+3.16%)
Aug 05, 2020 5.222 5.262 5.035 5.132 31,384 -0.06(-1.09%)
Aug 04, 2020 5.213 5.213 5.092 5.189 25,626 -0.02(-0.31%)
Aug 03, 2020 5.392 5.392 5.084 5.205 49,579 -0.21(-3.89%)
Jul 31, 2020 5.684 5.684 5.262 5.416 47,484 -0.19(-3.33%)
Jul 30, 2020 5.667 5.667 5.424 5.603 38,797 -0.04(-0.72%)
Jul 29, 2020 5.497 5.716 5.424 5.643 38,390 +0.22(+4.04%)
Jul 28, 2020 5.367 5.505 5.278 5.424 33,331 +0.06(+1.06%)
Jul 27, 2020 5.327 5.367 5.165 5.367 25,107 +0.06(+1.07%)
Jul 24, 2020 5.367 5.367 5.238 5.311 24,543 -0.10(-1.80%)
Jul 23, 2020 5.603 5.724 5.327 5.408 57,728 -0.26(-4.58%)
Jul 22, 2020 5.562 5.684 5.562 5.667 33,625 +0.05(+0.87%)
Jul 21, 2020 5.603 5.708 5.546 5.619 50,186 +0.08(+1.46%)
Jul 20, 2020 5.789 5.789 5.327 5.538 67,728 -0.20(-3.53%)
Jul 17, 2020 5.797 5.838 5.676 5.740 48,471 -0.06(-0.98%)
Jul 16, 2020 5.919 5.923 5.724 5.797 38,732 -0.12(-2.05%)
Jul 15, 2020 5.984 6.081 5.838 5.919 135,686 +0.14(+2.38%)
Jul 14, 2020 5.773 5.894 5.684 5.781 56,432 +0.00(+0.00%)
Jul 13, 2020 5.927 5.927 5.740 5.781 25,481 -0.07(-1.25%)
Jul 10, 2020 5.911 5.943 5.781 5.854 32,067 +0.02(+0.42%)
Jul 09, 2020 6.073 6.073 5.757 5.830 81,351 -0.25(-4.13%)
Jul 08, 2020 6.357 6.405 6.008 6.081 38,448 -0.27(-4.21%)
Jul 07, 2020 6.649 6.649 6.267 6.349 46,343 -0.41(-6.00%)
Jul 06, 2020 6.884 6.884 6.685 6.754 36,512 +0.03(+0.48%)
Jul 02, 2020 6.592 6.721 6.389 6.721 48,471 +0.28(+4.28%)
Jul 01, 2020 6.616 6.650 6.365 6.446 62,485 -0.12(-1.85%)
Jun 30, 2020 6.486 6.746 6.430 6.567 84,513 +0.06(+0.87%)
Jun 29, 2020 6.154 6.547 6.025 6.511 126,159 +0.40(+6.50%)
Jun 26, 2020 6.057 6.113 5.821 6.113 391,591 +0.01(+0.13%)
Jun 25, 2020 5.992 6.130 5.886 6.105 105,380 +0.11(+1.89%)
Jun 24, 2020 6.162 6.170 5.846 5.992 63,821 -0.26(-4.15%)
Jun 23, 2020 6.040 6.284 5.967 6.251 65,744 +0.32(+5.33%)
Jun 22, 2020 5.927 6.016 5.781 5.935 56,727 +0.19(+3.24%)
Jun 19, 2020 5.984 6.146 5.740 5.749 96,448 -0.17(-2.88%)
Jun 18, 2020 6.097 6.146 5.886 5.919 40,993 -0.25(-4.07%)
Jun 17, 2020 6.486 6.486 6.040 6.170 68,632 -0.30(-4.64%)
Jun 16, 2020 6.332 6.608 6.227 6.470 103,549 +0.36(+5.84%)
Jun 15, 2020 5.870 6.219 5.838 6.113 119,568 +0.06(+1.07%)
Jun 12, 2020 5.967 6.170 5.870 6.049 82,265 +0.33(+5.82%)
Jun 11, 2020 6.373 6.373 5.692 5.716 145,635 -0.88(-13.39%)
Jun 10, 2020 6.697 6.884 6.567 6.600 75,291 +0.01(+0.12%)
Jun 09, 2020 6.794 6.845 6.535 6.592 56,725 -0.26(-3.79%)
Jun 08, 2020 6.608 6.876 6.519 6.851 121,701 +0.37(+5.76%)
Jun 05, 2020 6.421 6.535 6.405 6.478 92,378 +0.32(+5.27%)
Jun 04, 2020 6.057 6.219 5.919 6.154 62,279 +0.01(+0.13%)
Jun 03, 2020 5.894 6.178 5.862 6.146 240,509 +0.36(+6.16%)
Jun 02, 2020 5.903 5.976 5.716 5.789 71,547 -0.05(-0.83%)
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.