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

Clipper Realty Inc (NY: CLPR )

4.110 -0.020 (-0.48%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
May 31, 2017 7.634 7.757 7.607 7.670 26,226 +0.01(+0.19%)
May 30, 2017 7.865 7.865 7.642 7.656 33,497 -0.21(-2.66%)
May 26, 2017 7.815 7.865 7.786 7.865 42,883 +0.06(+0.74%)
May 25, 2017 7.750 7.908 7.750 7.807 61,415 +0.05(+0.65%)
May 24, 2017 7.584 7.851 7.584 7.757 70,596 +0.16(+2.09%)
May 23, 2017 7.757 7.893 7.526 7.598 91,297 -0.27(-3.39%)
May 22, 2017 7.548 7.894 7.548 7.865 20,863 +0.32(+4.20%)
May 19, 2017 7.620 7.642 7.469 7.548 62,870 -0.12(-1.51%)
May 18, 2017 7.497 7.714 7.476 7.663 80,584 +0.14(+1.92%)
May 17, 2017 7.678 7.735 7.425 7.519 116,275 -0.33(-4.22%)
May 16, 2017 7.944 8.002 7.721 7.851 84,092 -0.12(-1.45%)
May 15, 2017 7.793 8.103 7.793 7.966 140,333 +0.25(+3.17%)
May 12, 2017 7.735 7.815 7.714 7.721 68,101 -0.03(-0.37%)
May 11, 2017 7.613 7.815 7.519 7.750 61,146 +0.09(+1.22%)
May 10, 2017 7.476 7.685 7.260 7.656 147,083 +0.11(+1.43%)
May 09, 2017 7.620 7.681 7.490 7.548 171,600 -0.14(-1.78%)
May 08, 2017 7.692 7.743 7.642 7.685 96,117 +0.00(+0.00%)
May 05, 2017 7.714 7.779 7.606 7.685 164,311 -0.07(-0.93%)
May 04, 2017 7.923 7.930 7.750 7.757 87,348 -0.18(-2.27%)
May 03, 2017 7.995 8.089 7.901 7.937 61,533 -0.11(-1.34%)
May 02, 2017 8.139 8.139 8.002 8.045 82,767 -0.05(-0.62%)
May 01, 2017 7.988 8.103 7.930 8.096 48,596 +0.17(+2.09%)
Apr 28, 2017 7.800 7.966 7.692 7.930 71,108 +0.13(+1.66%)
Apr 27, 2017 7.937 7.964 7.721 7.800 81,480 -0.12(-1.46%)
Apr 26, 2017 7.887 8.060 7.714 7.916 257,494 -0.01(-0.09%)
Apr 25, 2017 7.930 8.146 7.851 7.923 178,785 -0.01(-0.09%)
Apr 24, 2017 7.959 8.089 7.894 7.930 86,597 -0.05(-0.63%)
Apr 21, 2017 8.074 8.262 7.903 7.980 122,811 -0.12(-1.51%)
Apr 20, 2017 7.570 8.132 7.570 8.103 225,623 +0.20(+2.55%)
Apr 19, 2017 7.988 8.074 7.807 7.901 340,649 -0.24(-2.92%)
Apr 18, 2017 8.128 8.182 8.074 8.139 169,613 -0.01(-0.09%)
Apr 17, 2017 8.053 8.161 8.002 8.146 122,086 +0.12(+1.44%)
Apr 13, 2017 8.218 8.218 7.858 8.031 310,363 -0.12(-1.50%)
Apr 12, 2017 8.471 8.507 8.045 8.153 232,865 -0.36(-4.23%)
Apr 11, 2017 8.925 8.925 8.290 8.514 205,032 -0.34(-3.83%)
Apr 10, 2017 9.091 9.192 8.831 8.853 123,953 -0.30(-3.31%)
Apr 07, 2017 9.228 9.300 9.156 9.156 71,805 -0.06(-0.70%)
Apr 06, 2017 9.156 9.321 9.156 9.220 51,891 -0.08(-0.85%)
Apr 05, 2017 9.566 9.566 9.278 9.300 145,327 -0.34(-3.52%)
Apr 04, 2017 9.552 9.639 9.530 9.639 61,962 +0.09(+0.91%)
Apr 03, 2017 9.350 9.552 9.310 9.552 83,415 +0.31(+3.35%)
Mar 31, 2017 9.667 9.667 9.192 9.242 714,502 -0.43(-4.40%)
Mar 30, 2017 9.595 9.754 9.588 9.667 111,517 +0.01(+0.07%)
Mar 29, 2017 9.696 9.725 9.624 9.660 58,664 +0.01(+0.07%)
Mar 28, 2017 9.718 9.768 9.639 9.653 59,730 -0.09(-0.89%)
Mar 27, 2017 9.588 9.772 9.588 9.739 56,351 +0.01(+0.07%)
Mar 24, 2017 9.768 9.768 9.660 9.732 38,075 -0.01(-0.07%)
Mar 23, 2017 9.768 9.768 9.678 9.739 43,783 +0.01(+0.07%)
Mar 22, 2017 9.660 9.768 9.636 9.732 38,099 +0.07(+0.75%)
Mar 21, 2017 9.696 9.732 9.624 9.660 82,619 -0.07(-0.74%)
Mar 20, 2017 9.610 9.732 9.595 9.732 97,015 +0.18(+1.89%)
Mar 17, 2017 9.934 10.04 9.552 9.552 305,415 -0.48(-4.74%)
Mar 16, 2017 9.732 10.03 9.718 10.03 80,595 +0.28(+2.88%)
Mar 15, 2017 9.768 9.774 9.675 9.747 38,889 -0.04(-0.44%)
Mar 14, 2017 9.754 9.790 9.667 9.790 31,951 +0.01(+0.07%)
Mar 13, 2017 9.739 9.804 9.725 9.783 78,901 +0.01(+0.15%)
Mar 10, 2017 9.624 9.768 9.624 9.768 27,880 +0.18(+1.88%)
Mar 09, 2017 9.696 9.696 9.588 9.588 119,313 -0.08(-0.82%)
Mar 08, 2017 9.732 9.757 9.660 9.667 126,255 -0.06(-0.67%)
Mar 07, 2017 9.739 9.840 9.732 9.732 97,350 -0.01(-0.15%)
Mar 06, 2017 9.739 9.804 9.739 9.747 39,597 +0.01(+0.07%)
Mar 03, 2017 9.790 9.804 9.739 9.739 38,892 +0.00(+0.00%)
Mar 02, 2017 9.869 9.905 9.732 9.739 71,816 -0.15(-1.53%)
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.