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

Clipper Realty Inc (NY: CLPR )

4.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 28, 2019 8.429 8.630 8.221 8.630 159,988 +0.46(+5.57%)
Jun 27, 2019 8.607 8.607 7.820 8.175 201,251 -0.28(-3.29%)
Jun 26, 2019 9.842 9.989 8.198 8.453 174,786 -1.31(-13.44%)
Jun 25, 2019 9.472 9.881 9.240 9.765 774,789 +0.35(+3.69%)
Jun 24, 2019 9.418 9.549 9.354 9.418 47,227 -0.02(-0.25%)
Jun 21, 2019 9.356 9.464 9.132 9.441 70,861 +0.02(+0.25%)
Jun 20, 2019 9.850 9.850 9.243 9.418 44,238 -0.43(-4.39%)
Jun 19, 2019 9.749 9.850 9.649 9.850 82,960 +0.05(+0.55%)
Jun 18, 2019 9.919 10.04 9.688 9.796 17,322 -0.11(-1.09%)
Jun 17, 2019 10.00 10.02 9.865 9.904 15,159 -0.10(-1.00%)
Jun 14, 2019 10.04 10.07 9.966 10.00 10,752 +0.01(+0.08%)
Jun 13, 2019 9.765 10.01 9.765 9.996 16,229 +0.19(+1.97%)
Jun 12, 2019 9.719 9.803 9.688 9.803 6,087 +0.05(+0.47%)
Jun 11, 2019 9.819 9.850 9.649 9.757 14,608 -0.03(-0.32%)
Jun 10, 2019 9.873 9.873 9.572 9.788 17,265 -0.08(-0.78%)
Jun 07, 2019 9.611 9.904 9.611 9.865 11,011 +0.23(+2.40%)
Jun 06, 2019 9.749 9.803 9.580 9.634 11,870 -0.15(-1.58%)
Jun 05, 2019 9.865 9.896 9.734 9.788 20,964 -0.12(-1.17%)
Jun 04, 2019 9.888 9.973 9.811 9.904 19,869 +0.03(+0.31%)
Jun 03, 2019 9.919 9.919 9.780 9.873 14,455 +0.02(+0.16%)
May 31, 2019 9.827 9.919 9.773 9.858 28,370 -0.05(-0.47%)
May 30, 2019 9.881 9.989 9.842 9.904 13,882 +0.04(+0.39%)
May 29, 2019 9.888 9.927 9.811 9.865 27,001 -0.13(-1.31%)
May 28, 2019 9.989 10.10 9.919 9.996 31,451 -0.04(-0.38%)
May 24, 2019 10.01 10.06 9.973 10.04 30,702 +0.05(+0.54%)
May 23, 2019 9.966 10.04 9.935 9.981 20,790 -0.05(-0.54%)
May 22, 2019 10.00 10.07 9.969 10.04 23,982 +0.03(+0.31%)
May 21, 2019 10.03 10.16 9.958 10.00 31,190 +0.05(+0.54%)
May 20, 2019 9.896 9.989 9.773 9.950 12,153 +0.03(+0.27%)
May 17, 2019 9.915 10.15 9.854 9.923 39,542 -0.04(-0.38%)
May 16, 2019 9.961 9.969 9.916 9.961 4,739 +0.04(+0.39%)
May 15, 2019 9.885 9.984 9.824 9.923 9,517 -0.01(-0.08%)
May 14, 2019 9.870 9.946 9.847 9.931 7,360 +0.03(+0.31%)
May 13, 2019 10.01 10.11 9.862 9.900 21,573 -0.21(-2.12%)
May 10, 2019 10.08 10.23 10.01 10.11 60,292 +0.12(+1.23%)
May 09, 2019 9.984 10.07 9.984 9.992 15,540 +0.03(+0.31%)
May 08, 2019 9.992 10.04 9.961 9.961 20,644 +0.02(+0.15%)
May 07, 2019 9.893 10.08 9.893 9.946 26,379 -0.05(-0.46%)
May 06, 2019 10.02 10.11 9.977 9.992 43,441 -0.18(-1.73%)
May 03, 2019 9.923 10.31 9.909 10.17 36,540 +0.32(+3.27%)
May 02, 2019 9.791 9.885 9.597 9.847 47,560 +0.03(+0.31%)
May 01, 2019 9.938 10.000 9.816 9.816 24,011 -0.18(-1.84%)
Apr 30, 2019 10.05 10.06 9.969 10.000 31,520 -0.03(-0.31%)
Apr 29, 2019 10.02 10.09 9.969 10.03 9,240 +0.04(+0.38%)
Apr 26, 2019 10.01 10.05 9.912 9.992 14,224 +0.07(+0.70%)
Apr 25, 2019 10.02 10.02 9.877 9.923 12,263 -0.11(-1.15%)
Apr 24, 2019 10.11 10.15 10.04 10.04 11,961 -0.07(-0.68%)
Apr 23, 2019 10.10 10.15 10.05 10.11 10,860 +0.08(+0.76%)
Apr 22, 2019 10.08 10.08 10.000 10.03 9,268 -0.08(-0.76%)
Apr 18, 2019 10.15 10.19 10.05 10.11 22,968 -0.08(-0.75%)
Apr 17, 2019 10.37 10.37 10.18 10.18 30,759 -0.03(-0.30%)
Apr 16, 2019 10.23 10.26 10.13 10.21 28,388 +0.01(+0.07%)
Apr 15, 2019 10.16 10.22 10.16 10.21 12,170 +0.02(+0.23%)
Apr 12, 2019 10.11 10.21 10.06 10.18 8,743 +0.02(+0.23%)
Apr 11, 2019 10.15 10.21 10.11 10.16 13,902 +0.05(+0.53%)
Apr 10, 2019 10.27 10.31 10.05 10.11 39,731 -0.09(-0.90%)
Apr 09, 2019 10.23 10.24 10.18 10.20 11,365 +0.00(+0.00%)
Apr 08, 2019 10.24 10.37 10.20 10.20 22,167 -0.08(-0.75%)
Apr 05, 2019 10.27 10.31 10.21 10.28 25,578 +0.05(+0.52%)
Apr 04, 2019 10.21 10.29 10.11 10.22 11,710 -0.01(-0.08%)
Apr 03, 2019 10.29 10.37 10.19 10.23 21,414 -0.02(-0.15%)
Apr 02, 2019 10.29 10.29 10.12 10.24 16,833 +0.02(+0.23%)
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.