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

Clipper Realty Inc (NY: CLPR )

4.190 +0.130 (+3.20%)
Streaming Delayed Price Updated: 2:52 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 (%)
Dec 31, 2019 8.211 8.404 8.211 8.337 36,616 +0.13(+1.63%)
Dec 30, 2019 8.251 8.306 8.125 8.204 56,664 +0.00(+0.00%)
Dec 27, 2019 8.164 8.227 8.145 8.204 27,589 +0.03(+0.39%)
Dec 26, 2019 8.204 8.219 8.133 8.172 23,340 +0.01(+0.10%)
Dec 24, 2019 8.101 8.243 8.054 8.164 14,366 +0.07(+0.87%)
Dec 23, 2019 8.023 8.235 7.881 8.093 358,197 +0.11(+1.38%)
Dec 20, 2019 7.912 8.113 7.905 7.983 107,688 +0.11(+1.40%)
Dec 19, 2019 8.227 8.239 7.850 7.873 45,180 -0.32(-3.93%)
Dec 18, 2019 7.905 8.416 7.826 8.196 72,926 +0.34(+4.30%)
Dec 17, 2019 8.164 8.164 7.810 7.857 299,763 +0.04(+0.50%)
Dec 16, 2019 7.551 7.905 7.551 7.818 379,660 +0.16(+2.05%)
Dec 13, 2019 7.645 7.677 7.523 7.661 32,166 -0.02(-0.31%)
Dec 12, 2019 7.323 7.865 7.323 7.684 49,267 +0.29(+3.94%)
Dec 11, 2019 7.338 7.393 7.189 7.393 23,864 +0.12(+1.62%)
Dec 10, 2019 7.197 7.354 7.165 7.275 31,513 +0.12(+1.65%)
Dec 09, 2019 7.315 7.315 7.142 7.157 24,767 -0.10(-1.41%)
Dec 06, 2019 7.252 7.393 7.236 7.260 39,413 +0.00(+0.00%)
Dec 05, 2019 7.173 7.362 7.173 7.260 16,598 +0.04(+0.54%)
Dec 04, 2019 7.236 7.275 7.210 7.220 9,213 +0.04(+0.55%)
Dec 03, 2019 7.000 7.209 7.000 7.181 10,894 +0.15(+2.13%)
Dec 02, 2019 7.008 7.055 7.000 7.032 12,061 -0.01(-0.11%)
Nov 29, 2019 7.032 7.039 6.803 7.039 21,105 -0.04(-0.56%)
Nov 27, 2019 7.150 7.181 7.055 7.079 10,298 +0.00(+0.00%)
Nov 26, 2019 7.197 7.260 7.028 7.079 13,370 -0.09(-1.21%)
Nov 25, 2019 7.008 7.220 6.957 7.165 24,086 +0.14(+2.02%)
Nov 22, 2019 6.824 7.047 6.824 7.024 20,088 +0.09(+1.30%)
Nov 21, 2019 7.097 7.225 6.910 6.933 25,689 -0.18(-2.52%)
Nov 20, 2019 7.213 7.322 6.972 7.112 34,749 -0.14(-1.93%)
Nov 19, 2019 7.143 7.276 7.081 7.252 15,973 +0.12(+1.75%)
Nov 18, 2019 7.369 7.400 7.089 7.128 19,281 -0.28(-3.78%)
Nov 15, 2019 7.066 7.501 6.988 7.408 109,876 +0.40(+5.66%)
Nov 14, 2019 7.237 7.252 6.868 7.011 31,823 -0.23(-3.12%)
Nov 13, 2019 7.548 7.548 7.221 7.237 23,702 -0.34(-4.52%)
Nov 12, 2019 7.618 7.835 7.517 7.579 12,452 -0.12(-1.62%)
Nov 11, 2019 7.851 7.851 7.649 7.704 26,193 -0.23(-2.94%)
Nov 08, 2019 8.248 8.326 7.937 7.937 19,405 -0.26(-3.13%)
Nov 07, 2019 8.171 8.248 7.929 8.194 29,092 +0.10(+1.25%)
Nov 06, 2019 7.968 8.132 7.844 8.093 32,461 +0.16(+1.96%)
Nov 05, 2019 8.069 8.069 7.859 7.937 17,913 -0.09(-1.07%)
Nov 04, 2019 7.789 8.069 7.789 8.023 22,008 +0.24(+3.10%)
Nov 01, 2019 7.548 7.813 7.509 7.781 20,690 +0.28(+3.73%)
Oct 31, 2019 7.455 7.509 7.369 7.501 18,564 -0.02(-0.31%)
Oct 30, 2019 7.315 7.548 7.213 7.525 32,032 +0.23(+3.09%)
Oct 29, 2019 7.120 7.315 7.050 7.299 17,571 +0.18(+2.51%)
Oct 28, 2019 6.879 7.159 6.845 7.120 99,067 +0.23(+3.27%)
Oct 25, 2019 7.346 7.346 6.887 6.894 29,429 -0.20(-2.85%)
Oct 24, 2019 7.423 7.940 7.027 7.097 36,981 -0.13(-1.83%)
Oct 23, 2019 7.322 7.322 7.159 7.229 37,305 -0.12(-1.69%)
Oct 22, 2019 7.385 7.423 7.307 7.353 27,153 +0.01(+0.11%)
Oct 21, 2019 7.423 7.439 7.330 7.346 35,479 -0.08(-1.05%)
Oct 18, 2019 7.206 7.447 7.206 7.423 32,256 +0.14(+1.92%)
Oct 17, 2019 6.929 7.330 6.929 7.283 394,522 +0.44(+6.36%)
Oct 16, 2019 6.669 6.910 6.638 6.848 35,763 +0.18(+2.68%)
Oct 15, 2019 6.925 6.925 6.614 6.669 128,002 -0.28(-4.03%)
Oct 14, 2019 6.988 7.129 6.933 6.949 41,931 -0.09(-1.22%)
Oct 11, 2019 7.081 7.143 7.003 7.034 113,603 -0.01(-0.11%)
Oct 10, 2019 7.050 7.158 6.972 7.042 135,199 +0.01(+0.11%)
Oct 09, 2019 7.299 7.299 7.003 7.034 22,659 -0.17(-2.38%)
Oct 08, 2019 7.556 7.556 7.159 7.206 30,329 -0.39(-5.12%)
Oct 07, 2019 7.626 7.766 7.595 7.595 9,948 -0.02(-0.31%)
Oct 04, 2019 7.548 7.688 7.548 7.618 28,657 +0.07(+0.93%)
Oct 03, 2019 7.649 7.791 7.509 7.548 34,212 -0.14(-1.82%)
Oct 02, 2019 7.494 7.727 7.494 7.688 38,071 +0.10(+1.33%)
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.