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

Clipper Realty Inc (NY: CLPR )

4.100 -0.030 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2019 8.640 8.918 8.578 8.910 80,885 +0.24(+2.76%)
Jul 30, 2019 8.709 8.740 8.601 8.671 31,064 -0.04(-0.44%)
Jul 29, 2019 8.463 8.740 8.463 8.709 31,498 +0.27(+3.20%)
Jul 26, 2019 8.061 8.466 8.061 8.439 24,500 +0.38(+4.69%)
Jul 25, 2019 8.115 8.131 7.930 8.061 26,308 -0.08(-1.04%)
Jul 24, 2019 8.077 8.146 7.953 8.146 14,057 +0.08(+0.96%)
Jul 23, 2019 7.946 8.085 7.791 8.069 14,378 +0.16(+2.05%)
Jul 22, 2019 8.123 8.123 7.560 7.907 58,158 -0.19(-2.29%)
Jul 19, 2019 8.208 8.293 8.070 8.092 16,463 -0.15(-1.87%)
Jul 18, 2019 8.401 8.409 8.193 8.247 30,595 -0.19(-2.20%)
Jul 17, 2019 8.385 8.517 8.385 8.432 19,064 +0.01(+0.09%)
Jul 16, 2019 8.439 8.578 8.254 8.424 38,451 -0.05(-0.64%)
Jul 15, 2019 8.756 8.817 8.378 8.478 34,808 -0.25(-2.92%)
Jul 12, 2019 8.625 8.787 8.563 8.733 37,852 +0.08(+0.89%)
Jul 11, 2019 8.802 8.802 8.455 8.655 41,481 -0.12(-1.32%)
Jul 10, 2019 8.740 8.864 8.706 8.771 33,413 +0.05(+0.62%)
Jul 09, 2019 8.756 8.853 8.540 8.717 19,858 -0.08(-0.96%)
Jul 08, 2019 8.895 8.979 8.748 8.802 29,392 -0.08(-0.87%)
Jul 05, 2019 8.864 8.879 8.640 8.879 27,481 +0.02(+0.17%)
Jul 03, 2019 8.895 8.922 8.794 8.864 41,352 +0.24(+2.77%)
Jul 02, 2019 8.540 8.756 8.524 8.625 40,429 +0.09(+1.08%)
Jul 01, 2019 8.733 8.763 8.409 8.532 62,769 -0.09(-1.07%)
Jun 28, 2019 8.424 8.625 8.216 8.625 160,093 +0.46(+5.57%)
Jun 27, 2019 8.601 8.601 7.815 8.169 201,383 -0.28(-3.29%)
Jun 26, 2019 9.836 9.982 8.193 8.447 174,901 -1.31(-13.44%)
Jun 25, 2019 9.465 9.874 9.234 9.758 775,298 +0.35(+3.69%)
Jun 24, 2019 9.411 9.543 9.348 9.411 47,258 -0.02(-0.25%)
Jun 21, 2019 9.350 9.458 9.126 9.435 70,907 +0.02(+0.25%)
Jun 20, 2019 9.843 9.843 9.237 9.411 44,267 -0.43(-4.39%)
Jun 19, 2019 9.743 9.843 9.643 9.843 83,015 +0.05(+0.55%)
Jun 18, 2019 9.913 10.03 9.681 9.789 17,334 -0.11(-1.09%)
Jun 17, 2019 9.998 10.01 9.859 9.897 15,169 -0.10(-1.00%)
Jun 14, 2019 10.04 10.06 9.959 9.998 10,759 +0.01(+0.08%)
Jun 13, 2019 9.758 10.01 9.758 9.990 16,240 +0.19(+1.97%)
Jun 12, 2019 9.712 9.797 9.681 9.797 6,091 +0.05(+0.47%)
Jun 11, 2019 9.812 9.843 9.643 9.751 14,618 -0.03(-0.32%)
Jun 10, 2019 9.867 9.867 9.566 9.782 17,277 -0.08(-0.78%)
Jun 07, 2019 9.604 9.897 9.604 9.859 11,018 +0.23(+2.40%)
Jun 06, 2019 9.743 9.797 9.573 9.627 11,878 -0.15(-1.58%)
Jun 05, 2019 9.859 9.890 9.728 9.782 20,978 -0.12(-1.17%)
Jun 04, 2019 9.882 9.967 9.805 9.897 19,882 +0.03(+0.31%)
Jun 03, 2019 9.913 9.913 9.774 9.867 14,465 +0.02(+0.16%)
May 31, 2019 9.820 9.913 9.766 9.851 28,389 -0.05(-0.47%)
May 30, 2019 9.874 9.982 9.836 9.897 13,891 +0.04(+0.39%)
May 29, 2019 9.882 9.921 9.805 9.859 27,018 -0.13(-1.31%)
May 28, 2019 9.982 10.09 9.913 9.990 31,471 -0.04(-0.38%)
May 24, 2019 10.01 10.05 9.967 10.03 30,722 +0.05(+0.54%)
May 23, 2019 9.959 10.03 9.928 9.975 20,804 -0.05(-0.54%)
May 22, 2019 9.994 10.07 9.963 10.03 23,998 +0.03(+0.31%)
May 21, 2019 10.02 10.15 9.951 9.998 31,211 +0.05(+0.54%)
May 20, 2019 9.890 9.982 9.766 9.944 12,161 +0.03(+0.27%)
May 17, 2019 9.909 10.15 9.848 9.917 39,568 -0.04(-0.38%)
May 16, 2019 9.955 9.963 9.909 9.955 4,742 +0.04(+0.39%)
May 15, 2019 9.878 9.978 9.817 9.917 9,523 -0.01(-0.08%)
May 14, 2019 9.863 9.940 9.840 9.924 7,365 +0.03(+0.31%)
May 13, 2019 10.00 10.11 9.855 9.894 21,587 -0.21(-2.12%)
May 10, 2019 10.07 10.22 10.00 10.11 60,331 +0.12(+1.23%)
May 09, 2019 9.978 10.06 9.978 9.986 15,550 +0.03(+0.31%)
May 08, 2019 9.986 10.03 9.955 9.955 20,657 +0.02(+0.15%)
May 07, 2019 9.886 10.08 9.886 9.940 26,397 -0.05(-0.46%)
May 06, 2019 10.02 10.11 9.970 9.986 43,470 -0.18(-1.73%)
May 03, 2019 9.917 10.30 9.903 10.16 36,564 +0.32(+3.27%)
May 02, 2019 9.784 9.878 9.591 9.840 47,591 +0.03(+0.31%)
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.