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 (%)
Apr 30, 2019 10.05 10.05 9.963 9.993 31,541 -0.03(-0.31%)
Apr 29, 2019 10.01 10.09 9.963 10.02 9,246 +0.04(+0.38%)
Apr 26, 2019 10.00 10.05 9.905 9.986 14,234 +0.07(+0.69%)
Apr 25, 2019 10.01 10.01 9.871 9.917 12,271 -0.11(-1.14%)
Apr 24, 2019 10.11 10.15 10.03 10.03 11,969 -0.07(-0.68%)
Apr 23, 2019 10.09 10.14 10.04 10.10 10,867 +0.08(+0.76%)
Apr 22, 2019 10.07 10.07 9.993 10.02 9,274 -0.08(-0.76%)
Apr 18, 2019 10.14 10.18 10.04 10.10 22,983 -0.08(-0.75%)
Apr 17, 2019 10.36 10.36 10.17 10.18 30,779 -0.03(-0.30%)
Apr 16, 2019 10.22 10.26 10.13 10.21 28,406 +0.01(+0.07%)
Apr 15, 2019 10.15 10.22 10.15 10.20 12,178 +0.02(+0.23%)
Apr 12, 2019 10.10 10.21 10.06 10.18 8,749 +0.02(+0.23%)
Apr 11, 2019 10.15 10.20 10.11 10.15 13,911 +0.05(+0.53%)
Apr 10, 2019 10.26 10.31 10.05 10.10 39,757 -0.09(-0.90%)
Apr 09, 2019 10.22 10.24 10.17 10.19 11,372 +0.00(+0.00%)
Apr 08, 2019 10.24 10.36 10.19 10.19 22,181 -0.08(-0.75%)
Apr 05, 2019 10.26 10.31 10.20 10.27 25,595 +0.05(+0.52%)
Apr 04, 2019 10.20 10.29 10.11 10.22 11,717 -0.01(-0.08%)
Apr 03, 2019 10.28 10.36 10.18 10.22 21,428 -0.02(-0.15%)
Apr 02, 2019 10.28 10.28 10.12 10.24 16,844 +0.02(+0.23%)
Apr 01, 2019 10.24 10.28 10.22 10.22 27,294 -0.04(-0.37%)
Mar 29, 2019 10.31 10.31 10.18 10.25 51,713 +0.02(+0.22%)
Mar 28, 2019 10.22 10.27 10.21 10.23 21,204 +0.03(+0.30%)
Mar 27, 2019 10.28 10.29 10.14 10.20 22,604 -0.02(-0.22%)
Mar 26, 2019 10.25 10.25 10.18 10.22 30,060 +0.03(+0.30%)
Mar 25, 2019 9.963 10.31 9.909 10.19 59,027 +0.27(+2.70%)
Mar 22, 2019 10.15 10.22 9.840 9.924 35,781 -0.28(-2.78%)
Mar 21, 2019 10.22 10.22 10.16 10.21 26,218 +0.04(+0.38%)
Mar 20, 2019 10.22 10.22 10.13 10.17 19,593 -0.02(-0.23%)
Mar 19, 2019 10.23 10.25 10.15 10.19 22,740 -0.04(-0.37%)
Mar 18, 2019 10.27 10.30 10.19 10.23 32,362 +0.00(+0.00%)
Mar 15, 2019 10.15 10.31 10.15 10.23 132,024 +0.07(+0.64%)
Mar 14, 2019 10.09 10.17 10.09 10.17 34,647 +0.04(+0.38%)
Mar 13, 2019 10.20 10.23 10.13 10.13 60,355 +0.01(+0.08%)
Mar 12, 2019 10.05 10.17 10.02 10.12 34,117 +0.07(+0.68%)
Mar 11, 2019 9.968 10.07 9.937 10.05 37,958 +0.04(+0.38%)
Mar 08, 2019 9.968 10.07 9.954 10.01 112,715 +0.10(+1.00%)
Mar 07, 2019 9.968 10.04 9.884 9.915 54,380 -0.05(-0.46%)
Mar 06, 2019 10.12 10.55 9.854 9.960 30,986 -0.14(-1.36%)
Mar 05, 2019 10.06 10.14 9.930 10.10 14,826 +0.05(+0.45%)
Mar 04, 2019 10.04 10.15 10.02 10.05 25,095 -0.05(-0.45%)
Mar 01, 2019 10.10 10.15 9.960 10.10 272,647 +0.09(+0.91%)
Feb 28, 2019 9.869 10.09 9.846 10.01 25,424 +0.10(+1.00%)
Feb 27, 2019 9.937 9.968 9.861 9.907 38,223 -0.08(-0.84%)
Feb 26, 2019 9.922 9.998 9.918 9.991 27,789 +0.14(+1.39%)
Feb 25, 2019 9.998 9.998 9.854 9.854 33,676 -0.05(-0.46%)
Feb 22, 2019 9.884 9.983 9.865 9.899 24,857 +0.08(+0.85%)
Feb 21, 2019 9.656 9.816 9.656 9.816 9,953 +0.17(+1.81%)
Feb 20, 2019 9.641 9.725 9.626 9.641 32,536 +0.02(+0.24%)
Feb 19, 2019 9.626 9.755 9.557 9.618 39,550 -0.04(-0.39%)
Feb 15, 2019 9.496 9.702 9.398 9.656 28,540 +0.23(+2.42%)
Feb 14, 2019 9.496 9.618 9.398 9.428 15,784 -0.10(-1.04%)
Feb 13, 2019 9.618 9.626 9.481 9.527 11,939 -0.05(-0.56%)
Feb 12, 2019 9.512 9.671 9.512 9.580 11,270 +0.04(+0.40%)
Feb 11, 2019 9.443 9.595 9.443 9.542 21,978 +0.08(+0.80%)
Feb 08, 2019 9.808 9.869 9.398 9.466 27,356 -0.32(-3.26%)
Feb 07, 2019 9.725 9.846 9.725 9.785 15,747 +0.01(+0.08%)
Feb 06, 2019 9.770 9.785 9.732 9.778 6,623 -0.02(-0.16%)
Feb 05, 2019 9.778 9.892 9.778 9.793 24,309 +0.05(+0.47%)
Feb 04, 2019 9.725 9.808 9.603 9.747 15,723 -0.01(-0.08%)
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.