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

Clipper Realty Inc (NY: CLPR )

4.130 +0.070 (+1.72%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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 (%)
Mar 29, 2018 6.286 6.286 6.286 0 +0.09(+1.44%)
Mar 28, 2018 5.870 6.219 5.870 6.197 30,296 +0.33(+5.70%)
Mar 27, 2018 5.967 5.967 5.752 5.863 27,951 -0.10(-1.74%)
Mar 26, 2018 6.130 6.137 5.766 5.967 158,570 -0.03(-0.50%)
Mar 23, 2018 6.256 6.256 5.996 5.996 62,672 -0.24(-3.92%)
Mar 22, 2018 6.271 6.353 6.219 6.241 44,313 -0.10(-1.64%)
Mar 21, 2018 6.486 6.486 6.249 6.345 41,297 -0.14(-2.23%)
Mar 20, 2018 6.681 6.681 6.402 6.490 42,992 -0.21(-3.07%)
Mar 19, 2018 6.681 6.695 6.571 6.695 37,011 -0.04(-0.55%)
Mar 16, 2018 6.431 6.740 6.402 6.732 95,937 +0.31(+4.80%)
Mar 15, 2018 6.490 6.497 6.387 6.424 28,492 -0.04(-0.68%)
Mar 14, 2018 6.695 6.695 6.439 6.468 100,623 -0.21(-3.19%)
Mar 13, 2018 6.747 6.938 6.651 6.681 152,258 -0.01(-0.22%)
Mar 12, 2018 6.519 6.813 6.483 6.695 80,953 +0.20(+3.05%)
Mar 09, 2018 6.402 6.523 6.314 6.497 45,822 +0.09(+1.37%)
Mar 08, 2018 6.424 6.446 6.365 6.409 31,899 +0.02(+0.34%)
Mar 07, 2018 6.512 6.358 6.387 42,333 -0.16(-2.47%)
Mar 06, 2018 6.475 6.571 6.402 6.549 59,774 +0.07(+1.02%)
Mar 05, 2018 6.439 6.596 6.439 6.483 24,731 +0.01(+0.11%)
Mar 02, 2018 6.431 6.497 6.380 6.475 38,976 -0.01(-0.23%)
Mar 01, 2018 6.505 6.549 6.424 6.490 34,915 -0.04(-0.67%)
Feb 28, 2018 6.571 6.571 6.468 6.534 46,454 -0.01(-0.22%)
Feb 27, 2018 6.549 6.578 6.505 6.549 31,487 -0.01(-0.22%)
Feb 26, 2018 6.483 6.563 6.387 6.563 14,461 +0.11(+1.71%)
Feb 23, 2018 6.299 6.453 6.277 6.453 65,538 +0.19(+3.05%)
Feb 22, 2018 6.262 6.262 64,468 +0.25(+4.15%)
Feb 21, 2018 5.954 6.130 5.954 6.013 28,786 +0.08(+1.36%)
Feb 20, 2018 6.020 6.115 5.910 5.932 17,650 -0.13(-2.18%)
Feb 16, 2018 6.064 6.064 6.064 0 +0.15(+2.48%)
Feb 15, 2018 5.947 5.976 5.874 5.917 36,756 +0.01(+0.25%)
Feb 14, 2018 5.947 5.814 5.903 69,430 +0.00(+0.00%)
Feb 13, 2018 5.917 5.969 5.719 5.903 84,717 -0.06(-0.99%)
Feb 12, 2018 5.873 5.991 5.726 5.961 73,340 +0.07(+1.12%)
Feb 09, 2018 5.741 5.939 5.616 5.895 69,091 +0.19(+3.35%)
Feb 08, 2018 5.881 5.910 5.624 5.704 99,895 -0.21(-3.60%)
Feb 07, 2018 5.910 5.910 5.873 5.917 47,299 -0.02(-0.37%)
Feb 06, 2018 5.609 5.976 5.609 5.939 286,580 +0.12(+2.14%)
Feb 05, 2018 6.057 6.057 5.741 5.815 110,343 -0.21(-3.41%)
Feb 02, 2018 6.505 6.564 5.991 6.020 105,770 -0.57(-8.58%)
Feb 01, 2018 6.930 7.099 6.431 6.585 162,617 -0.35(-5.08%)
Jan 31, 2018 7.444 7.444 6.886 6.938 58,562 -0.47(-6.34%)
Jan 30, 2018 7.400 7.525 7.400 7.408 195,617 -0.04(-0.59%)
Jan 29, 2018 7.422 7.481 7.393 7.452 83,080 -0.01(-0.10%)
Jan 26, 2018 7.525 7.525 7.343 7.459 11,253 -0.01(-0.10%)
Jan 25, 2018 7.488 7.606 7.357 7.466 41,109 +0.01(+0.20%)
Jan 24, 2018 7.444 7.510 7.426 7.452 50,161 +0.00(+0.00%)
Jan 23, 2018 7.474 7.499 7.415 7.452 137,400 -0.02(-0.29%)
Jan 22, 2018 7.430 7.532 7.430 7.474 32,404 +0.02(+0.30%)
Jan 19, 2018 7.356 7.510 7.342 7.452 75,181 +0.07(+0.99%)
Jan 18, 2018 7.342 7.378 7.224 7.378 52,495 +0.02(+0.30%)
Jan 17, 2018 7.364 7.415 7.202 7.356 71,460 +0.04(+0.60%)
Jan 16, 2018 7.400 7.532 7.312 7.312 116,197 -0.05(-0.70%)
Jan 12, 2018 7.364 7.364 7.364 0 -0.10(-1.38%)
Jan 11, 2018 7.114 7.481 7.114 7.466 56,007 +0.35(+4.95%)
Jan 10, 2018 7.004 7.114 55,798 -0.13(-1.82%)
Jan 09, 2018 7.327 7.334 7.231 7.246 65,110 -0.08(-1.10%)
Jan 08, 2018 7.342 7.371 7.231 7.327 20,759 -0.02(-0.30%)
Jan 05, 2018 7.305 7.452 7.231 7.349 48,009 +0.10(+1.42%)
Jan 04, 2018 7.334 7.452 7.165 7.246 62,898 -0.07(-0.90%)
Jan 03, 2018 7.349 7.422 7.026 7.312 74,532 -0.03(-0.40%)
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.