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

Clipper Realty Inc (NY: CLPR )

3.990 +0.010 (+0.25%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 17, 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 (%)
Dec 31, 2020 5.882 5.882 5.882 218,033 -0.02(-0.28%)
Dec 30, 2020 5.756 5.940 5.756 5.898 218,033 +0.18(+3.21%)
Dec 29, 2020 5.765 5.765 5.648 5.715 120,631 +0.08(+1.33%)
Dec 28, 2020 5.506 5.756 5.473 5.640 183,886 +0.23(+4.32%)
Dec 24, 2020 5.414 5.456 5.381 5.406 50,103 +0.06(+1.09%)
Dec 23, 2020 5.398 5.431 5.323 5.348 51,053 +0.03(+0.63%)
Dec 22, 2020 5.339 5.414 5.266 5.314 97,472 -0.03(-0.47%)
Dec 21, 2020 5.314 5.339 5.139 5.339 238,589 -0.08(-1.54%)
Dec 18, 2020 5.490 5.581 5.348 5.423 373,018 -0.05(-0.91%)
Dec 17, 2020 5.173 5.481 5.173 5.473 111,771 +0.30(+5.81%)
Dec 16, 2020 5.414 5.456 5.173 5.173 77,933 -0.24(-4.47%)
Dec 15, 2020 5.423 5.498 5.296 5.414 46,279 +0.05(+0.93%)
Dec 14, 2020 5.473 5.540 5.352 5.364 64,187 -0.10(-1.83%)
Dec 11, 2020 5.565 5.565 5.397 5.464 42,671 -0.14(-2.53%)
Dec 10, 2020 5.406 5.640 5.339 5.606 79,520 +0.19(+3.54%)
Dec 09, 2020 5.464 5.618 5.398 5.414 85,913 -0.01(-0.15%)
Dec 08, 2020 5.306 5.548 5.306 5.423 191,157 +0.01(+0.15%)
Dec 07, 2020 5.590 5.598 5.364 5.414 208,798 -0.18(-3.13%)
Dec 04, 2020 5.490 5.698 5.490 5.590 213,838 +0.16(+2.92%)
Dec 03, 2020 5.473 5.535 5.414 5.431 178,905 -0.04(-0.76%)
Dec 02, 2020 5.498 5.580 5.414 5.473 35,578 -0.03(-0.46%)
Dec 01, 2020 5.423 5.556 5.356 5.498 108,113 +0.20(+3.78%)
Nov 30, 2020 5.206 5.406 5.206 5.298 93,217 +0.09(+1.76%)
Nov 27, 2020 5.156 5.251 5.064 5.206 54,178 +0.12(+2.30%)
Nov 25, 2020 5.173 5.248 5.047 5.089 80,309 -0.12(-2.24%)
Nov 24, 2020 5.006 5.314 4.997 5.206 137,776 +0.21(+4.17%)
Nov 23, 2020 5.047 5.089 4.981 4.997 108,779 -0.01(-0.17%)
Nov 20, 2020 4.972 5.039 4.923 5.006 85,703 -0.03(-0.50%)
Nov 19, 2020 5.014 5.097 4.931 5.031 82,611 +0.02(+0.42%)
Nov 18, 2020 5.026 5.119 5.010 5.010 108,448 -0.01(-0.16%)
Nov 17, 2020 4.993 5.201 4.952 5.018 113,219 +0.02(+0.49%)
Nov 16, 2020 4.796 5.010 4.796 4.993 83,998 +0.32(+6.85%)
Nov 13, 2020 4.591 4.747 4.591 4.673 106,297 +0.07(+1.61%)
Nov 12, 2020 4.681 4.763 4.525 4.599 154,760 -0.10(-2.10%)
Nov 11, 2020 4.804 4.887 4.632 4.698 90,610 -0.11(-2.39%)
Nov 10, 2020 5.067 5.092 4.755 4.813 174,159 -0.25(-5.02%)
Nov 09, 2020 4.887 5.601 4.846 5.067 271,782 +0.63(+14.26%)
Nov 06, 2020 4.484 4.513 4.394 4.435 68,551 -0.05(-1.10%)
Nov 05, 2020 4.353 4.558 4.353 4.484 55,040 +0.14(+3.21%)
Nov 04, 2020 4.476 4.501 4.312 4.345 51,385 -0.15(-3.29%)
Nov 03, 2020 4.517 4.616 4.492 4.492 67,531 -0.02(-0.36%)
Nov 02, 2020 4.624 4.682 4.460 4.509 120,089 -0.11(-2.31%)
Oct 30, 2020 4.550 4.673 4.501 4.616 71,230 +0.08(+1.81%)
Oct 29, 2020 4.550 4.703 4.476 4.533 73,283 -0.02(-0.36%)
Oct 28, 2020 4.739 4.780 4.492 4.550 180,632 -0.23(-4.81%)
Oct 27, 2020 4.895 4.952 4.780 4.780 37,882 -0.13(-2.68%)
Oct 26, 2020 4.870 4.985 4.763 4.911 71,879 -0.01(-0.17%)
Oct 23, 2020 4.887 4.993 4.887 4.919 33,118 +0.03(+0.67%)
Oct 22, 2020 5.010 5.010 4.887 4.887 49,397 -0.07(-1.33%)
Oct 21, 2020 4.936 5.002 4.911 4.952 43,332 -0.04(-0.82%)
Oct 20, 2020 5.010 5.026 4.961 4.993 32,991 +0.03(+0.66%)
Oct 19, 2020 5.010 5.059 4.928 4.961 48,419 -0.05(-0.98%)
Oct 16, 2020 5.043 5.104 5.002 5.010 48,460 -0.07(-1.29%)
Oct 15, 2020 5.092 5.191 5.010 5.076 95,599 +0.00(+0.00%)
Oct 14, 2020 5.277 5.277 5.043 5.076 53,140 -0.10(-1.90%)
Oct 13, 2020 5.330 5.330 5.149 5.174 52,621 -0.16(-3.08%)
Oct 12, 2020 5.371 5.420 5.289 5.338 48,611 -0.07(-1.37%)
Oct 09, 2020 5.544 5.544 5.388 5.412 38,598 -0.08(-1.49%)
Oct 08, 2020 5.453 5.544 5.404 5.494 56,291 +0.12(+2.29%)
Oct 07, 2020 5.396 5.453 5.248 5.371 64,993 +0.02(+0.31%)
Oct 06, 2020 5.305 5.527 5.273 5.355 133,330 +0.17(+3.33%)
Oct 05, 2020 5.100 5.256 5.043 5.182 109,398 +0.17(+3.44%)
Oct 02, 2020 4.903 5.043 4.887 5.010 58,323 +0.02(+0.33%)
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.