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: 4:10 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 (%)
Aug 30, 2019 8.404 8.591 8.404 8.513 12,337 -0.10(-1.17%)
Aug 29, 2019 8.731 8.731 8.614 8.614 9,751 -0.06(-0.72%)
Aug 28, 2019 8.381 8.684 8.381 8.676 11,869 +0.27(+3.24%)
Aug 27, 2019 8.754 8.770 8.349 8.404 33,824 -0.31(-3.57%)
Aug 26, 2019 8.614 8.723 8.614 8.715 12,358 +0.16(+1.82%)
Aug 23, 2019 8.575 8.669 8.556 8.560 32,898 -0.08(-0.90%)
Aug 22, 2019 8.669 8.731 8.606 8.637 14,489 -0.01(-0.09%)
Aug 21, 2019 8.832 8.832 8.606 8.645 12,477 -0.13(-1.51%)
Aug 20, 2019 8.560 8.801 8.560 8.777 22,795 +0.19(+2.17%)
Aug 19, 2019 8.630 8.731 8.560 8.591 29,571 +0.02(+0.18%)
Aug 16, 2019 8.614 8.676 8.560 8.575 15,164 +0.02(+0.18%)
Aug 15, 2019 8.560 8.676 8.536 8.560 18,102 +0.00(+0.00%)
Aug 14, 2019 8.598 8.630 8.497 8.560 23,117 -0.10(-1.17%)
Aug 13, 2019 8.560 8.746 8.560 8.661 10,356 +0.04(+0.45%)
Aug 12, 2019 8.482 8.715 8.466 8.622 8,441 +0.14(+1.60%)
Aug 09, 2019 8.648 8.733 8.486 8.486 16,851 -0.15(-1.79%)
Aug 08, 2019 8.571 8.864 8.563 8.640 26,662 +0.14(+1.63%)
Aug 07, 2019 8.424 8.586 8.339 8.501 20,075 +0.02(+0.27%)
Aug 06, 2019 8.100 8.478 8.100 8.478 11,854 +0.35(+4.37%)
Aug 05, 2019 8.247 8.270 8.023 8.123 31,361 -0.25(-2.95%)
Aug 02, 2019 8.802 9.033 8.339 8.370 44,722 -0.69(-7.66%)
Aug 01, 2019 8.856 9.296 8.848 9.064 61,790 +0.15(+1.73%)
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%)
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.