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

Clipper Realty Inc (NY: CLPR )

4.020 +0.040 (+1.01%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 29, 2017 7.948 7.984 7.722 7.795 48,702 -0.18(-2.28%)
Sep 28, 2017 8.210 8.210 7.671 7.977 67,797 -0.19(-2.32%)
Sep 27, 2017 7.911 8.261 7.613 8.166 158,797 +0.34(+4.37%)
Sep 26, 2017 7.664 7.858 7.664 7.824 35,034 +0.12(+1.51%)
Sep 25, 2017 7.525 7.744 7.453 7.707 92,162 +0.13(+1.73%)
Sep 22, 2017 7.700 7.737 7.562 7.576 60,710 -0.11(-1.42%)
Sep 21, 2017 7.780 7.904 7.678 7.686 53,209 -0.15(-1.95%)
Sep 20, 2017 7.853 8.064 7.773 7.838 158,315 -0.03(-0.37%)
Sep 19, 2017 8.115 8.151 7.868 7.868 126,145 -0.25(-3.14%)
Sep 18, 2017 7.933 8.246 7.831 8.122 177,562 +0.29(+3.72%)
Sep 15, 2017 8.006 8.464 7.489 7.831 437,305 -0.36(-4.36%)
Sep 14, 2017 7.948 8.275 7.948 8.188 268,788 +0.20(+2.46%)
Sep 13, 2017 8.035 8.181 7.948 7.991 213,959 +0.02(+0.27%)
Sep 12, 2017 7.911 8.181 7.897 7.969 109,947 +0.02(+0.27%)
Sep 11, 2017 8.042 8.093 7.897 7.948 172,166 -0.01(-0.09%)
Sep 08, 2017 7.918 8.130 7.795 7.955 123,409 +0.07(+0.83%)
Sep 07, 2017 8.115 8.297 7.700 7.889 131,860 -0.19(-2.34%)
Sep 06, 2017 8.115 8.362 7.977 8.079 156,219 +0.07(+0.91%)
Sep 05, 2017 8.108 8.370 7.911 8.006 244,697 -0.07(-0.90%)
Sep 01, 2017 8.093 8.097 7.962 8.079 22,844 -0.04(-0.54%)
Aug 31, 2017 8.115 8.188 7.977 8.122 65,772 +0.02(+0.27%)
Aug 30, 2017 8.122 8.173 7.969 8.100 25,702 -0.03(-0.36%)
Aug 29, 2017 8.312 8.443 7.969 8.130 91,795 -0.19(-2.27%)
Aug 28, 2017 8.013 8.326 8.013 8.319 67,962 +0.31(+3.91%)
Aug 25, 2017 8.057 8.064 7.933 8.006 15,057 -0.03(-0.36%)
Aug 24, 2017 8.137 8.166 8.028 8.035 40,611 -0.12(-1.52%)
Aug 23, 2017 8.079 8.370 8.079 8.159 178,782 +0.04(+0.45%)
Aug 22, 2017 7.693 8.173 7.606 8.122 81,957 +0.44(+5.68%)
Aug 21, 2017 7.664 7.707 7.627 7.686 24,773 +0.01(+0.19%)
Aug 18, 2017 7.642 7.773 7.620 7.671 49,532 -0.04(-0.47%)
Aug 17, 2017 7.511 7.904 7.504 7.707 124,491 +0.14(+1.83%)
Aug 16, 2017 7.576 7.678 7.496 7.569 34,549 -0.01(-0.10%)
Aug 15, 2017 7.584 7.627 7.447 7.576 38,293 -0.01(-0.10%)
Aug 14, 2017 7.293 7.664 7.293 7.584 71,060 +0.32(+4.41%)
Aug 11, 2017 7.445 7.445 7.263 7.263 307,771 -0.15(-2.06%)
Aug 10, 2017 7.489 7.504 7.409 7.416 68,563 -0.07(-0.97%)
Aug 09, 2017 7.598 7.606 7.460 7.489 97,673 -0.12(-1.53%)
Aug 08, 2017 7.584 7.940 7.576 7.606 243,535 -0.02(-0.29%)
Aug 07, 2017 7.656 7.678 7.358 7.627 58,873 -0.04(-0.57%)
Aug 04, 2017 7.751 7.860 7.642 7.671 51,312 -0.07(-0.85%)
Aug 03, 2017 7.766 8.006 7.722 7.737 61,769 -0.03(-0.42%)
Aug 02, 2017 7.892 7.892 7.611 7.769 82,052 -0.13(-1.64%)
Aug 01, 2017 8.123 8.123 7.625 7.899 61,660 -0.18(-2.23%)
Jul 31, 2017 8.354 8.354 8.043 8.079 33,232 -0.25(-3.03%)
Jul 28, 2017 8.512 8.584 8.332 8.332 38,950 -0.19(-2.28%)
Jul 27, 2017 8.628 8.671 8.527 8.527 51,571 -0.09(-1.00%)
Jul 26, 2017 8.657 8.667 8.548 8.613 23,235 -0.05(-0.58%)
Jul 25, 2017 8.635 8.693 8.621 8.664 37,717 +0.03(+0.33%)
Jul 24, 2017 8.621 8.707 8.592 8.635 40,976 +0.04(+0.50%)
Jul 21, 2017 8.765 8.765 8.548 8.592 51,661 -0.05(-0.58%)
Jul 20, 2017 8.584 8.678 8.541 8.642 81,892 +0.01(+0.08%)
Jul 19, 2017 8.649 8.725 8.570 8.635 29,263 -0.01(-0.17%)
Jul 18, 2017 8.621 8.743 8.584 8.649 100,672 -0.01(-0.08%)
Jul 17, 2017 8.592 8.722 8.555 8.657 126,776 +0.04(+0.50%)
Jul 14, 2017 8.592 8.729 8.548 8.613 33,306 -0.06(-0.67%)
Jul 13, 2017 8.714 8.714 8.584 8.671 49,567 -0.06(-0.66%)
Jul 12, 2017 8.505 8.794 8.476 8.729 52,499 +0.30(+3.51%)
Jul 11, 2017 8.772 8.844 8.368 8.433 49,427 -0.27(-3.07%)
Jul 10, 2017 8.765 8.985 8.657 8.700 38,520 -0.09(-1.07%)
Jul 07, 2017 8.808 8.808 8.621 8.794 24,264 -0.02(-0.25%)
Jul 06, 2017 8.866 8.873 8.577 8.815 32,462 -0.11(-1.21%)
Jul 05, 2017 9.010 9.010 8.766 8.924 51,096 -0.03(-0.32%)
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.