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

Clipper Realty Inc (NY: CLPR )

4.000 +0.020 (+0.50%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2020 5.732 6.024 5.522 5.984 90,405 +0.15(+2.64%)
May 28, 2020 6.146 6.146 5.732 5.830 86,292 -0.22(-3.62%)
May 27, 2020 6.016 6.284 5.814 6.049 115,787 +0.17(+2.90%)
May 26, 2020 5.530 5.959 5.530 5.878 200,549 +0.41(+7.57%)
May 22, 2020 6.000 6.000 5.408 5.465 163,913 -0.46(-7.80%)
May 21, 2020 5.830 6.032 5.765 5.927 104,773 +0.11(+1.88%)
May 20, 2020 5.713 5.969 5.681 5.817 162,214 +0.27(+4.91%)
May 19, 2020 5.169 5.793 5.001 5.545 254,976 +0.72(+14.93%)
May 18, 2020 4.849 4.953 4.681 4.825 132,424 +0.17(+3.61%)
May 15, 2020 4.657 4.753 4.561 4.657 214,196 +0.02(+0.34%)
May 14, 2020 4.369 4.801 4.321 4.641 793,377 +0.14(+3.02%)
May 13, 2020 4.529 4.900 4.233 4.505 253,667 -0.05(-1.05%)
May 12, 2020 4.281 5.017 4.281 4.553 500,551 +0.46(+11.35%)
May 11, 2020 4.425 4.425 4.089 4.089 263,774 -0.35(-7.93%)
May 08, 2020 4.425 4.601 4.321 4.441 70,857 +0.12(+2.78%)
May 07, 2020 4.201 4.441 4.089 4.321 149,374 +0.12(+2.86%)
May 06, 2020 4.153 4.329 4.033 4.201 123,286 +0.04(+0.96%)
May 05, 2020 4.337 4.373 4.005 4.161 60,528 -0.13(-2.99%)
May 04, 2020 4.057 4.353 3.969 4.289 82,758 +0.20(+4.89%)
May 01, 2020 4.137 4.249 4.041 4.089 101,974 -0.15(-3.58%)
Apr 30, 2020 4.417 4.449 4.041 4.241 157,854 -0.26(-5.69%)
Apr 29, 2020 4.505 4.677 4.417 4.497 201,451 +0.11(+2.55%)
Apr 28, 2020 4.001 4.441 3.905 4.385 626,349 +0.44(+11.16%)
Apr 27, 2020 3.881 4.001 3.729 3.945 102,855 +0.10(+2.49%)
Apr 24, 2020 3.761 4.025 3.545 3.849 52,861 +0.19(+5.25%)
Apr 23, 2020 3.833 3.841 3.585 3.657 252,105 -0.11(-2.97%)
Apr 22, 2020 3.969 3.969 3.657 3.769 90,817 -0.09(-2.28%)
Apr 21, 2020 3.753 3.969 3.753 3.857 108,553 -0.05(-1.23%)
Apr 20, 2020 3.921 4.041 3.753 3.905 67,597 -0.10(-2.40%)
Apr 17, 2020 4.009 4.225 3.937 4.001 91,102 +0.18(+4.82%)
Apr 16, 2020 3.865 3.865 3.553 3.817 95,816 -0.08(-2.05%)
Apr 15, 2020 4.241 4.281 3.841 3.897 64,825 -0.45(-10.31%)
Apr 14, 2020 4.273 4.441 4.225 4.345 229,415 +0.22(+5.44%)
Apr 13, 2020 4.433 4.461 4.017 4.121 64,257 -0.32(-7.21%)
Apr 09, 2020 4.241 4.561 4.241 4.441 179,330 +0.40(+9.90%)
Apr 08, 2020 3.801 4.089 3.761 4.041 128,047 +0.24(+6.32%)
Apr 07, 2020 3.761 3.925 3.601 3.801 285,233 +0.17(+4.63%)
Apr 06, 2020 3.705 3.809 3.457 3.633 86,963 +0.07(+2.02%)
Apr 03, 2020 3.699 3.875 3.513 3.561 73,481 -0.08(-2.20%)
Apr 02, 2020 3.777 4.089 3.609 3.641 48,121 -0.18(-4.81%)
Apr 01, 2020 4.009 4.089 3.817 3.825 66,633 -0.32(-7.72%)
Mar 31, 2020 4.217 4.225 3.857 4.145 48,299 -0.02(-0.38%)
Mar 30, 2020 4.273 4.387 4.017 4.161 52,564 -0.18(-4.24%)
Mar 27, 2020 4.345 4.561 4.289 4.345 39,490 -0.25(-5.40%)
Mar 26, 2020 4.433 4.681 4.433 4.593 52,269 +0.00(+0.00%)
Mar 25, 2020 4.545 4.785 4.513 4.593 48,999 +0.01(+0.17%)
Mar 24, 2020 4.561 4.749 4.457 4.585 131,948 +0.02(+0.53%)
Mar 23, 2020 4.457 4.881 4.345 4.561 77,946 +0.01(+0.26%)
Mar 20, 2020 4.990 5.053 4.549 4.549 129,090 -0.44(-8.83%)
Mar 19, 2020 4.093 5.171 4.093 4.990 101,785 +0.72(+16.76%)
Mar 18, 2020 5.478 5.663 4.226 4.274 33,841 -1.60(-27.21%)
Mar 17, 2020 5.651 5.989 5.352 5.871 102,930 +0.31(+5.67%)
Mar 16, 2020 6.934 6.934 5.549 5.557 47,837 -1.77(-24.17%)
Mar 13, 2020 7.201 7.327 6.698 7.327 71,279 +0.17(+2.31%)
Mar 12, 2020 7.493 7.760 6.958 7.162 47,650 -0.72(-9.09%)
Mar 11, 2020 8.776 8.776 7.800 7.878 46,181 -0.98(-11.02%)
Mar 10, 2020 8.382 9.405 6.828 8.854 68,280 +0.48(+5.73%)
Mar 09, 2020 8.099 8.374 7.024 8.374 56,814 -0.06(-0.65%)
Mar 06, 2020 8.248 8.492 8.205 8.429 43,580 -0.10(-1.20%)
Mar 05, 2020 8.642 8.846 8.524 8.532 37,990 -0.35(-3.90%)
Mar 04, 2020 8.760 8.886 8.756 8.878 23,370 +0.10(+1.17%)
Mar 03, 2020 8.839 8.901 8.689 8.776 23,984 -0.13(-1.50%)
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.