Skip to main content

Clipper Realty Inc (NY: CLPR )

4.830 +0.320 (+7.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.460 6.550 6.392 6.400 22,754 -0.09(-1.39%)
Jun 28, 2018 6.370 6.512 6.370 6.490 17,830 +0.07(+1.05%)
Jun 27, 2018 6.452 6.512 6.392 6.422 24,388 +0.00(+0.00%)
Jun 26, 2018 6.550 6.557 6.385 6.422 51,780 -0.07(-1.15%)
Jun 25, 2018 6.512 6.707 6.452 6.497 41,241 +0.01(+0.23%)
Jun 22, 2018 6.385 6.632 6.385 6.482 429,045 +0.07(+1.17%)
Jun 21, 2018 6.430 6.452 6.347 6.407 111,254 -0.02(-0.35%)
Jun 20, 2018 6.909 6.954 6.347 6.430 79,002 -0.44(-6.43%)
Jun 19, 2018 7.044 7.089 6.835 6.872 40,085 -0.17(-2.45%)
Jun 18, 2018 7.089 7.149 6.999 7.044 45,129 -0.10(-1.36%)
Jun 15, 2018 7.442 7.093 7.142 61,548 -0.30(-4.03%)
Jun 14, 2018 7.314 7.599 7.299 7.442 119,000 +0.20(+2.80%)
Jun 13, 2018 7.494 7.554 7.145 7.239 111,983 -0.28(-3.78%)
Jun 12, 2018 7.382 7.531 7.344 7.524 55,445 +0.13(+1.83%)
Jun 11, 2018 7.082 7.494 7.082 7.389 144,151 +0.33(+4.67%)
Jun 08, 2018 6.864 7.127 6.864 7.059 27,546 +0.23(+3.40%)
Jun 07, 2018 6.610 6.932 6.595 6.827 24,586 +0.25(+3.88%)
Jun 06, 2018 6.595 6.497 6.572 24,902 +0.06(+0.92%)
Jun 05, 2018 6.677 6.677 6.460 6.512 27,168 -0.13(-2.03%)
Jun 04, 2018 6.670 6.745 6.610 6.647 27,731 -0.05(-0.78%)
Jun 01, 2018 6.707 6.737 6.647 6.700 22,143 +0.01(+0.11%)
May 31, 2018 6.610 6.737 6.610 6.692 24,387 +0.08(+1.25%)
May 30, 2018 6.490 6.647 6.490 6.610 33,197 +0.15(+2.32%)
May 29, 2018 6.370 6.460 6.370 6.460 29,272 +0.10(+1.53%)
May 25, 2018 6.362 6.362 6.362 0 -0.15(-2.30%)
May 24, 2018 6.535 6.535 6.467 6.512 23,082 -0.07(-1.14%)
May 23, 2018 6.640 6.707 6.556 6.587 18,889 -0.04(-0.68%)
May 22, 2018 6.849 6.849 6.595 6.632 15,752 -0.25(-3.70%)
May 21, 2018 6.835 6.969 6.797 6.887 31,485 +0.08(+1.16%)
May 18, 2018 6.697 6.823 6.664 6.808 65,207 +0.14(+2.11%)
May 17, 2018 6.489 6.749 6.489 6.667 27,420 +0.16(+2.39%)
May 16, 2018 6.341 6.526 6.306 6.512 19,691 +0.17(+2.69%)
May 15, 2018 6.259 6.378 6.259 6.341 42,924 +0.05(+0.83%)
May 14, 2018 6.408 6.408 6.267 6.289 16,538 -0.01(-0.24%)
May 11, 2018 6.148 6.334 6.148 6.304 16,420 +0.04(+0.59%)
May 10, 2018 6.304 6.371 6.237 6.267 23,994 -0.02(-0.35%)
May 09, 2018 6.237 6.319 6.230 6.289 21,080 +0.03(+0.47%)
May 08, 2018 6.289 6.319 6.156 6.259 31,114 -0.02(-0.35%)
May 07, 2018 6.185 6.304 6.185 6.282 11,730 +0.10(+1.56%)
May 04, 2018 6.156 6.352 6.141 6.185 27,684 +0.04(+0.60%)
May 03, 2018 6.044 6.208 6.022 6.148 138,477 +0.07(+1.22%)
May 02, 2018 5.924 6.147 5.924 6.074 26,616 +0.10(+1.74%)
May 01, 2018 6.074 6.074 5.889 5.970 19,009 -0.10(-1.71%)
Apr 30, 2018 5.933 6.081 5.896 6.074 31,395 +0.14(+2.37%)
Apr 27, 2018 5.777 5.985 5.777 5.933 45,217 +0.15(+2.56%)
Apr 26, 2018 5.785 5.911 5.740 5.785 45,074 +0.06(+1.04%)
Apr 25, 2018 5.918 5.918 5.711 5.725 20,532 -0.04(-0.77%)
Apr 24, 2018 5.748 5.822 5.718 5.770 32,316 +0.01(+0.26%)
Apr 23, 2018 5.829 5.829 5.725 5.755 26,249 +0.00(+0.00%)
Apr 20, 2018 5.918 5.918 5.651 5.755 60,796 -0.17(-2.88%)
Apr 19, 2018 6.119 6.119 5.911 5.926 54,992 -0.27(-4.43%)
Apr 18, 2018 6.015 6.252 6.015 6.200 18,208 +0.23(+3.85%)
Apr 17, 2018 6.126 6.178 5.970 5.970 77,991 -0.11(-1.83%)
Apr 16, 2018 6.096 6.119 5.978 6.081 40,278 +0.03(+0.49%)
Apr 13, 2018 6.163 6.163 5.992 6.052 64,184 -0.07(-1.21%)
Apr 12, 2018 6.267 6.267 6.104 6.126 23,743 -0.13(-2.13%)
Apr 11, 2018 6.156 6.311 6.126 6.259 18,948 +0.10(+1.56%)
Apr 10, 2018 6.289 6.289 6.133 6.163 21,560 -0.10(-1.54%)
Apr 09, 2018 6.178 6.438 6.119 6.259 33,029 +0.12(+1.93%)
Apr 06, 2018 6.133 6.193 6.067 6.141 37,318 -0.04(-0.72%)
Apr 05, 2018 6.133 6.230 6.096 6.185 20,104 +0.06(+0.97%)
Apr 04, 2018 5.844 6.178 5.844 6.126 28,234 +0.19(+3.12%)
Apr 03, 2018 5.911 6.081 5.852 5.941 41,513 +0.03(+0.50%)
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.