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

Clipper Realty Inc (NY: CLPR )

3.830 -0.070 (-1.79%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jul 31, 2017 8.150 8.150 7.847 7.882 34,062 -0.25(-3.03%)
Jul 28, 2017 8.305 8.375 8.129 8.129 39,923 -0.19(-2.28%)
Jul 27, 2017 8.417 8.460 8.319 8.319 52,861 -0.08(-1.00%)
Jul 26, 2017 8.445 8.456 8.340 8.403 23,816 -0.05(-0.58%)
Jul 25, 2017 8.424 8.481 8.410 8.452 38,660 +0.03(+0.33%)
Jul 24, 2017 8.410 8.495 8.382 8.424 42,001 +0.04(+0.50%)
Jul 21, 2017 8.551 8.551 8.340 8.382 52,953 -0.05(-0.58%)
Jul 20, 2017 8.375 8.467 8.333 8.431 83,940 +0.01(+0.08%)
Jul 19, 2017 8.438 8.512 8.361 8.424 29,994 -0.01(-0.17%)
Jul 18, 2017 8.410 8.530 8.375 8.438 103,188 -0.01(-0.08%)
Jul 17, 2017 8.382 8.509 8.346 8.445 129,945 +0.04(+0.50%)
Jul 14, 2017 8.382 8.516 8.340 8.403 34,139 -0.06(-0.67%)
Jul 13, 2017 8.502 8.502 8.375 8.460 50,806 -0.06(-0.66%)
Jul 12, 2017 8.298 8.579 8.270 8.516 53,811 +0.29(+3.51%)
Jul 11, 2017 8.558 8.628 8.164 8.227 50,663 -0.26(-3.07%)
Jul 10, 2017 8.551 8.766 8.445 8.488 39,483 -0.09(-1.07%)
Jul 07, 2017 8.593 8.593 8.410 8.579 24,871 -0.02(-0.25%)
Jul 06, 2017 8.650 8.657 8.368 8.600 33,274 -0.11(-1.21%)
Jul 05, 2017 8.790 8.790 8.552 8.706 52,373 -0.03(-0.32%)
Jul 03, 2017 8.706 8.875 8.474 8.734 47,578 +0.05(+0.57%)
Jun 30, 2017 8.818 8.889 8.685 8.685 74,518 -0.11(-1.28%)
Jun 29, 2017 8.762 8.980 8.713 8.797 73,097 -0.01(-0.08%)
Jun 28, 2017 8.678 8.959 8.445 8.804 147,966 +0.18(+2.12%)
Jun 27, 2017 8.847 9.023 8.572 8.621 103,860 -0.19(-2.16%)
Jun 26, 2017 8.713 9.065 8.657 8.811 237,016 +0.01(+0.16%)
Jun 23, 2017 8.980 8.994 8.481 8.797 1,277,397 +0.09(+1.05%)
Jun 22, 2017 9.023 9.044 8.368 8.706 161,044 -0.25(-2.75%)
Jun 21, 2017 8.643 8.980 8.537 8.952 69,337 +0.31(+3.58%)
Jun 20, 2017 8.973 9.030 8.572 8.643 62,018 -0.35(-3.91%)
Jun 19, 2017 9.044 9.044 8.868 8.994 103,369 -0.07(-0.78%)
Jun 16, 2017 8.868 9.142 8.868 9.065 466,824 +0.10(+1.10%)
Jun 15, 2017 9.008 9.149 8.890 8.966 81,955 -0.02(-0.23%)
Jun 14, 2017 8.727 9.114 8.713 8.987 300,116 +0.30(+3.40%)
Jun 13, 2017 8.727 8.727 8.445 8.692 159,508 -0.14(-1.59%)
Jun 12, 2017 8.023 8.882 8.010 8.833 121,970 +0.76(+9.42%)
Jun 09, 2017 7.981 8.185 7.854 8.072 1,092,767 -0.16(-1.97%)
Jun 08, 2017 8.009 8.270 7.995 8.234 49,959 +0.15(+1.92%)
Jun 07, 2017 8.122 8.122 7.953 8.079 34,339 -0.02(-0.26%)
Jun 06, 2017 8.002 8.129 7.988 8.101 42,777 +0.03(+0.35%)
Jun 05, 2017 7.847 8.094 7.847 8.072 34,071 +0.18(+2.23%)
Jun 02, 2017 7.847 8.058 7.685 7.896 62,311 +0.15(+2.00%)
Jun 01, 2017 7.509 7.812 7.509 7.742 54,398 +0.25(+3.38%)
May 31, 2017 7.453 7.573 7.426 7.488 26,864 +0.01(+0.19%)
May 30, 2017 7.678 7.678 7.460 7.474 34,312 -0.20(-2.66%)
May 26, 2017 7.629 7.678 7.601 7.678 43,926 +0.06(+0.74%)
May 25, 2017 7.566 7.721 7.566 7.622 62,909 +0.05(+0.65%)
May 24, 2017 7.404 7.664 7.404 7.573 72,314 +0.15(+2.09%)
May 23, 2017 7.573 7.706 7.348 7.418 93,518 -0.26(-3.39%)
May 22, 2017 7.369 7.706 7.369 7.678 21,371 +0.31(+4.20%)
May 19, 2017 7.439 7.460 7.291 7.369 64,400 -0.11(-1.51%)
May 18, 2017 7.319 7.531 7.298 7.481 82,544 +0.14(+1.92%)
May 17, 2017 7.495 7.552 7.249 7.340 119,104 -0.32(-4.22%)
May 16, 2017 7.756 7.812 7.538 7.664 86,138 -0.11(-1.45%)
May 15, 2017 7.608 7.911 7.608 7.777 143,747 +0.24(+3.17%)
May 12, 2017 7.552 7.629 7.531 7.538 69,758 -0.03(-0.37%)
May 11, 2017 7.432 7.629 7.340 7.566 62,633 +0.09(+1.22%)
May 10, 2017 7.298 7.502 7.087 7.474 150,661 +0.11(+1.43%)
May 09, 2017 7.439 7.499 7.312 7.369 175,774 -0.13(-1.78%)
May 08, 2017 7.509 7.559 7.460 7.502 98,455 +0.00(+0.00%)
May 05, 2017 7.531 7.594 7.425 7.502 168,309 -0.07(-0.93%)
May 04, 2017 7.735 7.742 7.566 7.573 89,473 -0.18(-2.27%)
May 03, 2017 7.805 7.896 7.714 7.749 63,030 -0.11(-1.34%)
May 02, 2017 7.946 7.946 7.812 7.854 84,781 -0.05(-0.62%)
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.