Skip to main content

Clipper Realty Inc (NY: CLPR )

4.700 +0.190 (+4.21%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.325 5.410 5.192 5.363 38,386 +0.04(+0.71%)
Jun 29, 2023 5.060 5.349 5.060 5.325 73,815 -0.03(-0.53%)
Jun 28, 2023 5.315 5.396 5.275 5.353 19,199 +0.03(+0.53%)
Jun 27, 2023 5.353 5.372 5.136 5.325 41,892 -0.03(-0.53%)
Jun 26, 2023 5.334 5.410 5.136 5.353 106,961 -0.04(-0.70%)
Jun 23, 2023 5.126 5.372 5.018 5.391 341,759 +0.22(+4.20%)
Jun 22, 2023 5.107 5.211 4.956 5.174 76,930 +0.08(+1.48%)
Jun 21, 2023 5.013 5.126 4.776 5.098 57,879 +0.09(+1.89%)
Jun 20, 2023 5.202 5.240 4.958 5.003 77,353 -0.18(-3.47%)
Jun 16, 2023 5.240 5.268 5.136 5.183 76,877 -0.03(-0.54%)
Jun 15, 2023 5.192 5.211 5.032 5.211 78,241 +0.03(+0.55%)
Jun 14, 2023 5.372 5.372 5.155 5.183 30,604 -0.16(-3.01%)
Jun 13, 2023 5.325 5.429 5.325 5.344 46,170 +0.03(+0.53%)
Jun 12, 2023 5.192 5.438 5.155 5.315 42,754 +0.09(+1.81%)
Jun 09, 2023 5.230 5.344 5.211 5.221 39,115 -0.09(-1.78%)
Jun 08, 2023 5.514 5.514 5.297 5.315 29,970 -0.20(-3.60%)
Jun 07, 2023 5.429 5.609 5.410 5.514 33,772 +0.16(+3.00%)
Jun 06, 2023 5.268 5.448 5.249 5.353 38,599 +0.10(+1.98%)
Jun 05, 2023 5.486 5.665 5.070 5.249 110,965 -0.13(-2.46%)
Jun 02, 2023 5.183 5.391 5.135 5.382 31,206 +0.27(+5.37%)
Jun 01, 2023 5.221 5.227 5.070 5.107 30,893 -0.07(-1.28%)
May 31, 2023 5.145 5.230 5.088 5.174 21,246 +0.05(+0.92%)
May 30, 2023 5.107 5.249 5.088 5.126 51,547 +0.02(+0.37%)
May 26, 2023 5.079 5.126 4.975 5.107 20,025 +0.00(+0.00%)
May 25, 2023 5.183 5.192 5.013 5.107 31,241 -0.08(-1.46%)
May 24, 2023 5.334 5.334 5.136 5.183 35,969 -0.19(-3.52%)
May 23, 2023 5.051 5.476 5.051 5.372 97,962 +0.33(+6.57%)
May 22, 2023 4.757 5.070 4.712 5.041 83,459 +0.29(+6.18%)
May 19, 2023 4.833 4.890 4.729 4.748 68,608 -0.04(-0.79%)
May 18, 2023 4.701 5.051 4.701 4.786 85,956 +0.02(+0.40%)
May 17, 2023 4.739 4.918 4.701 4.767 36,879 +0.03(+0.60%)
May 16, 2023 4.830 4.830 4.672 4.739 32,485 -0.08(-1.57%)
May 15, 2023 4.994 4.994 4.795 4.814 42,915 -0.18(-3.60%)
May 12, 2023 4.956 5.060 4.833 4.994 33,429 +0.04(+0.86%)
May 11, 2023 4.942 5.063 4.877 4.951 50,173 -0.06(-1.11%)
May 10, 2023 4.942 5.202 4.905 5.007 80,790 +0.07(+1.51%)
May 09, 2023 5.053 5.053 4.868 4.933 49,157 -0.20(-3.98%)
May 08, 2023 5.156 5.258 5.072 5.137 26,097 -0.04(-0.72%)
May 05, 2023 5.146 5.323 5.091 5.174 35,806 +0.22(+4.50%)
May 04, 2023 5.109 5.109 4.886 4.951 62,765 -0.13(-2.56%)
May 03, 2023 4.951 5.276 4.951 5.081 116,053 +0.13(+2.63%)
May 02, 2023 4.942 4.998 4.849 4.951 61,432 +0.00(+0.00%)
May 01, 2023 4.905 5.053 4.878 4.951 27,213 +0.07(+1.52%)
Apr 28, 2023 4.923 5.063 4.858 4.877 42,594 -0.07(-1.32%)
Apr 27, 2023 4.849 4.951 4.821 4.942 58,183 +0.10(+2.11%)
Apr 26, 2023 4.803 4.961 4.793 4.840 43,678 +0.05(+0.97%)
Apr 25, 2023 4.877 4.888 4.784 4.793 85,474 -0.14(-2.82%)
Apr 24, 2023 4.858 4.951 4.803 4.933 46,296 +0.04(+0.76%)
Apr 21, 2023 4.923 4.923 4.821 4.896 26,236 -0.02(-0.38%)
Apr 20, 2023 5.035 5.053 4.886 4.914 29,425 -0.04(-0.75%)
Apr 19, 2023 4.849 4.988 4.849 4.951 46,365 +0.04(+0.76%)
Apr 18, 2023 5.397 5.397 4.840 4.914 73,195 -0.48(-8.95%)
Apr 17, 2023 5.481 5.618 5.369 5.397 87,410 -0.07(-1.19%)
Apr 14, 2023 5.388 5.499 5.286 5.462 39,696 +0.18(+3.34%)
Apr 13, 2023 5.388 5.416 5.258 5.286 29,145 -0.10(-1.90%)
Apr 12, 2023 5.407 5.453 5.369 5.388 16,381 +0.00(+0.00%)
Apr 11, 2023 4.970 5.453 4.970 5.388 182,519 +0.43(+8.61%)
Apr 10, 2023 4.784 5.053 4.784 4.961 54,476 +0.20(+4.09%)
Apr 06, 2023 4.840 4.979 4.728 4.766 78,192 -0.23(-4.65%)
Apr 05, 2023 5.119 5.119 4.988 4.998 29,940 -0.13(-2.54%)
Apr 04, 2023 5.053 5.146 4.832 5.128 145,880 +0.08(+1.66%)
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.