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

Clipper Realty Inc (NY: CLPR )

3.880 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2019 7.678 7.856 7.678 7.746 16,242 +0.02(+0.20%)
Sep 27, 2019 7.260 8.088 7.260 7.731 26,441 -0.22(-2.77%)
Sep 26, 2019 8.195 8.237 7.951 7.951 42,915 -0.23(-2.79%)
Sep 25, 2019 8.255 8.286 8.179 8.179 24,955 -0.09(-1.10%)
Sep 24, 2019 8.369 8.480 8.255 8.271 47,346 -0.03(-0.37%)
Sep 23, 2019 8.385 8.404 8.301 8.301 26,404 -0.06(-0.73%)
Sep 20, 2019 8.240 8.392 8.179 8.362 137,602 +0.10(+1.20%)
Sep 19, 2019 8.362 8.491 8.225 8.263 37,664 -0.05(-0.55%)
Sep 18, 2019 8.506 8.506 8.202 8.309 32,940 -0.14(-1.71%)
Sep 17, 2019 8.119 8.499 8.058 8.453 24,672 +0.28(+3.44%)
Sep 16, 2019 8.157 8.324 8.096 8.172 26,053 +0.00(+0.00%)
Sep 13, 2019 8.430 8.430 7.921 8.172 32,361 -0.18(-2.18%)
Sep 12, 2019 8.377 8.423 8.255 8.354 18,682 -0.05(-0.54%)
Sep 11, 2019 8.119 8.468 7.921 8.400 28,938 +0.35(+4.34%)
Sep 10, 2019 8.126 8.126 7.822 8.050 20,712 -0.07(-0.84%)
Sep 09, 2019 8.012 8.134 7.989 8.119 23,513 +0.07(+0.85%)
Sep 06, 2019 8.088 8.233 7.944 8.050 12,497 +0.02(+0.28%)
Sep 05, 2019 8.020 8.103 7.989 8.027 15,683 +0.05(+0.67%)
Sep 04, 2019 7.868 8.103 7.822 7.974 20,878 -0.14(-1.78%)
Sep 03, 2019 8.286 8.316 7.571 8.119 25,881 -0.20(-2.38%)
Aug 30, 2019 8.210 8.392 8.210 8.316 12,628 -0.10(-1.17%)
Aug 29, 2019 8.529 8.529 8.415 8.415 9,982 -0.06(-0.72%)
Aug 28, 2019 8.187 8.483 8.187 8.476 12,150 +0.27(+3.24%)
Aug 27, 2019 8.552 8.567 8.157 8.210 34,624 -0.30(-3.57%)
Aug 26, 2019 8.415 8.521 8.415 8.514 12,651 +0.15(+1.82%)
Aug 23, 2019 8.377 8.468 8.358 8.362 33,677 -0.08(-0.90%)
Aug 22, 2019 8.468 8.529 8.407 8.438 14,832 -0.01(-0.09%)
Aug 21, 2019 8.628 8.628 8.407 8.445 12,772 -0.13(-1.51%)
Aug 20, 2019 8.362 8.597 8.362 8.575 23,334 +0.18(+2.17%)
Aug 19, 2019 8.430 8.529 8.362 8.392 30,271 +0.02(+0.18%)
Aug 16, 2019 8.415 8.476 8.362 8.377 15,523 +0.02(+0.18%)
Aug 15, 2019 8.362 8.476 8.339 8.362 18,530 +0.00(+0.00%)
Aug 14, 2019 8.400 8.430 8.301 8.362 23,664 -0.10(-1.17%)
Aug 13, 2019 8.362 8.544 8.362 8.461 10,601 +0.04(+0.45%)
Aug 12, 2019 8.286 8.514 8.271 8.423 8,641 +0.13(+1.60%)
Aug 09, 2019 8.448 8.531 8.290 8.290 17,250 -0.15(-1.79%)
Aug 08, 2019 8.372 8.659 8.365 8.440 27,293 +0.14(+1.63%)
Aug 07, 2019 8.229 8.388 8.146 8.305 20,550 +0.02(+0.27%)
Aug 06, 2019 7.913 8.282 7.913 8.282 12,135 +0.35(+4.37%)
Aug 05, 2019 8.056 8.079 7.837 7.935 32,103 -0.24(-2.95%)
Aug 02, 2019 8.599 8.825 8.146 8.177 45,780 -0.68(-7.66%)
Aug 01, 2019 8.651 9.081 8.644 8.855 63,252 +0.15(+1.73%)
Jul 31, 2019 8.440 8.712 8.380 8.704 82,798 +0.23(+2.76%)
Jul 30, 2019 8.508 8.538 8.403 8.470 31,799 -0.04(-0.44%)
Jul 29, 2019 8.267 8.538 8.267 8.508 32,244 +0.26(+3.20%)
Jul 26, 2019 7.875 8.271 7.875 8.244 25,079 +0.37(+4.69%)
Jul 25, 2019 7.928 7.943 7.747 7.875 26,930 -0.08(-1.04%)
Jul 24, 2019 7.890 7.958 7.770 7.958 14,389 +0.08(+0.96%)
Jul 23, 2019 7.762 7.898 7.611 7.883 14,718 +0.16(+2.05%)
Jul 22, 2019 7.935 7.935 7.385 7.724 59,534 -0.18(-2.29%)
Jul 19, 2019 8.018 8.101 7.883 7.905 16,852 -0.15(-1.87%)
Jul 18, 2019 8.207 8.214 8.003 8.056 31,319 -0.18(-2.20%)
Jul 17, 2019 8.192 8.320 8.192 8.237 19,515 +0.01(+0.09%)
Jul 16, 2019 8.244 8.380 8.063 8.229 39,360 -0.05(-0.64%)
Jul 15, 2019 8.553 8.614 8.184 8.282 35,631 -0.25(-2.92%)
Jul 12, 2019 8.425 8.583 8.366 8.531 38,747 +0.08(+0.89%)
Jul 11, 2019 8.599 8.599 8.259 8.455 42,463 -0.11(-1.32%)
Jul 10, 2019 8.538 8.659 8.504 8.568 34,203 +0.05(+0.62%)
Jul 09, 2019 8.553 8.649 8.342 8.516 20,327 -0.08(-0.96%)
Jul 08, 2019 8.689 8.772 8.546 8.599 30,087 -0.08(-0.87%)
Jul 05, 2019 8.659 8.674 8.440 8.674 28,131 +0.02(+0.17%)
Jul 03, 2019 8.689 8.715 8.591 8.659 42,330 +0.23(+2.77%)
Jul 02, 2019 8.342 8.553 8.327 8.425 41,385 +0.09(+1.09%)
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.