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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 8.409 8.596 8.409 8.518 12,328 -0.10(-1.17%)
Aug 29, 2019 8.736 8.736 8.620 8.620 9,745 -0.06(-0.72%)
Aug 28, 2019 8.386 8.690 8.386 8.682 11,861 +0.27(+3.24%)
Aug 27, 2019 8.760 8.775 8.355 8.409 33,801 -0.31(-3.57%)
Aug 26, 2019 8.620 8.729 8.620 8.721 12,350 +0.16(+1.82%)
Aug 23, 2019 8.581 8.674 8.561 8.565 32,877 -0.08(-0.90%)
Aug 22, 2019 8.674 8.736 8.612 8.643 14,480 -0.01(-0.09%)
Aug 21, 2019 8.838 8.838 8.612 8.651 12,468 -0.13(-1.51%)
Aug 20, 2019 8.565 8.807 8.565 8.783 22,780 +0.19(+2.17%)
Aug 19, 2019 8.635 8.736 8.565 8.596 29,552 +0.02(+0.18%)
Aug 16, 2019 8.620 8.682 8.565 8.581 15,154 +0.02(+0.18%)
Aug 15, 2019 8.565 8.682 8.542 8.565 18,090 +0.00(+0.00%)
Aug 14, 2019 8.604 8.635 8.503 8.565 23,102 -0.10(-1.17%)
Aug 13, 2019 8.565 8.752 8.565 8.666 10,349 +0.04(+0.45%)
Aug 12, 2019 8.487 8.721 8.472 8.627 8,436 +0.14(+1.60%)
Aug 09, 2019 8.653 8.738 8.491 8.491 16,840 -0.15(-1.79%)
Aug 08, 2019 8.576 8.869 8.568 8.646 26,644 +0.14(+1.63%)
Aug 07, 2019 8.429 8.592 8.345 8.507 20,062 +0.02(+0.27%)
Aug 06, 2019 8.105 8.484 8.105 8.484 11,846 +0.36(+4.37%)
Aug 05, 2019 8.252 8.275 8.028 8.128 31,340 -0.25(-2.95%)
Aug 02, 2019 8.808 9.039 8.345 8.375 44,693 -0.69(-7.66%)
Aug 01, 2019 8.862 9.302 8.854 9.070 61,750 +0.15(+1.73%)
Jul 31, 2019 8.646 8.924 8.584 8.916 80,832 +0.24(+2.76%)
Jul 30, 2019 8.715 8.746 8.607 8.676 31,044 -0.04(-0.44%)
Jul 29, 2019 8.468 8.746 8.468 8.715 31,478 +0.27(+3.20%)
Jul 26, 2019 8.067 8.472 8.067 8.445 24,484 +0.38(+4.69%)
Jul 25, 2019 8.121 8.136 7.935 8.067 26,291 -0.08(-1.04%)
Jul 24, 2019 8.082 8.152 7.959 8.152 14,047 +0.08(+0.96%)
Jul 23, 2019 7.951 8.090 7.796 8.074 14,369 +0.16(+2.05%)
Jul 22, 2019 8.128 8.128 7.565 7.912 58,120 -0.19(-2.29%)
Jul 19, 2019 8.213 8.298 8.075 8.098 16,452 -0.15(-1.87%)
Jul 18, 2019 8.406 8.414 8.198 8.252 30,575 -0.19(-2.20%)
Jul 17, 2019 8.391 8.522 8.391 8.437 19,052 +0.01(+0.09%)
Jul 16, 2019 8.445 8.584 8.260 8.429 38,425 -0.05(-0.64%)
Jul 15, 2019 8.761 8.823 8.383 8.484 34,785 -0.25(-2.92%)
Jul 12, 2019 8.630 8.792 8.569 8.738 37,827 +0.08(+0.89%)
Jul 11, 2019 8.808 8.808 8.460 8.661 41,454 -0.12(-1.32%)
Jul 10, 2019 8.746 8.869 8.711 8.777 33,391 +0.05(+0.62%)
Jul 09, 2019 8.761 8.859 8.545 8.723 19,845 -0.08(-0.96%)
Jul 08, 2019 8.900 8.985 8.754 8.808 29,373 -0.08(-0.87%)
Jul 05, 2019 8.869 8.885 8.646 8.885 27,463 +0.02(+0.17%)
Jul 03, 2019 8.900 8.927 8.800 8.869 41,325 +0.24(+2.77%)
Jul 02, 2019 8.545 8.761 8.530 8.630 40,402 +0.09(+1.08%)
Jul 01, 2019 8.738 8.769 8.414 8.538 62,728 -0.09(-1.07%)
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%)
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.