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

Clipper Realty Inc (NY: CLPR )

4.205 -0.005 (-0.12%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 2, 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, 2023 5.996 6.053 5.921 6.053 33,767 +0.09(+1.59%)
Jul 28, 2023 5.911 6.011 5.911 5.959 13,462 +0.05(+0.80%)
Jul 27, 2023 5.978 5.987 5.883 5.911 21,684 -0.05(-0.79%)
Jul 26, 2023 5.996 6.006 5.921 5.959 8,420 -0.01(-0.16%)
Jul 25, 2023 5.978 6.023 5.930 5.968 19,299 -0.07(-1.10%)
Jul 24, 2023 6.082 6.082 5.987 6.034 20,293 -0.07(-1.09%)
Jul 21, 2023 5.883 6.100 5.845 6.100 38,615 +0.22(+3.70%)
Jul 20, 2023 5.807 5.907 5.675 5.883 170,286 +0.04(+0.65%)
Jul 19, 2023 5.779 5.940 5.770 5.845 23,532 +0.10(+1.81%)
Jul 18, 2023 5.713 5.864 5.713 5.741 35,782 +0.00(+0.00%)
Jul 17, 2023 5.921 5.930 5.689 5.741 34,599 -0.19(-3.19%)
Jul 14, 2023 5.911 5.996 5.836 5.930 26,621 +0.01(+0.16%)
Jul 13, 2023 5.864 6.044 5.864 5.921 24,140 +0.03(+0.48%)
Jul 12, 2023 5.798 6.006 5.675 5.892 50,700 +0.17(+2.98%)
Jul 11, 2023 5.599 5.741 5.552 5.722 42,584 +0.13(+2.37%)
Jul 10, 2023 5.467 5.599 5.467 5.590 50,894 +0.09(+1.55%)
Jul 07, 2023 5.438 5.542 5.391 5.505 115,281 +0.06(+1.04%)
Jul 06, 2023 5.391 5.561 5.259 5.448 39,902 +0.03(+0.52%)
Jul 05, 2023 5.391 5.488 5.344 5.419 44,670 +0.04(+0.70%)
Jul 03, 2023 5.325 5.419 5.278 5.382 38,104 +0.02(+0.35%)
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%)
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.