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

Clipper Realty Inc (NY: CLPR )

4.010 -0.190 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 5.729 6.020 5.518 5.980 90,464 +0.15(+2.64%)
May 28, 2020 6.142 6.142 5.729 5.826 86,348 -0.22(-3.62%)
May 27, 2020 6.012 6.280 5.810 6.045 115,863 +0.17(+2.90%)
May 26, 2020 5.526 5.955 5.526 5.874 200,680 +0.41(+7.57%)
May 22, 2020 5.996 5.996 5.404 5.461 164,021 -0.46(-7.80%)
May 21, 2020 5.826 6.028 5.761 5.923 104,842 +0.11(+1.88%)
May 20, 2020 5.710 5.966 5.678 5.814 162,321 +0.27(+4.91%)
May 19, 2020 5.166 5.790 4.998 5.542 255,144 +0.72(+14.93%)
May 18, 2020 4.846 4.950 4.678 4.822 132,511 +0.17(+3.61%)
May 15, 2020 4.654 4.750 4.558 4.654 214,337 +0.02(+0.34%)
May 14, 2020 4.366 4.798 4.318 4.638 793,898 +0.14(+3.02%)
May 13, 2020 4.526 4.896 4.230 4.502 253,833 -0.05(-1.05%)
May 12, 2020 4.278 5.014 4.278 4.550 500,879 +0.46(+11.35%)
May 11, 2020 4.422 4.422 4.086 4.086 263,947 -0.35(-7.93%)
May 08, 2020 4.422 4.598 4.318 4.438 70,903 +0.12(+2.78%)
May 07, 2020 4.198 4.438 4.086 4.318 149,472 +0.12(+2.86%)
May 06, 2020 4.150 4.326 4.030 4.198 123,367 +0.04(+0.96%)
May 05, 2020 4.334 4.370 4.002 4.158 60,568 -0.13(-2.99%)
May 04, 2020 4.054 4.350 3.966 4.286 82,812 +0.20(+4.89%)
May 01, 2020 4.134 4.246 4.038 4.086 102,041 -0.15(-3.58%)
Apr 30, 2020 4.414 4.446 4.038 4.238 157,958 -0.26(-5.69%)
Apr 29, 2020 4.502 4.674 4.414 4.494 201,583 +0.11(+2.55%)
Apr 28, 2020 3.998 4.438 3.902 4.382 626,761 +0.44(+11.16%)
Apr 27, 2020 3.878 3.998 3.726 3.942 102,923 +0.10(+2.49%)
Apr 24, 2020 3.758 4.022 3.543 3.846 52,896 +0.19(+5.25%)
Apr 23, 2020 3.830 3.838 3.583 3.655 252,270 -0.11(-2.97%)
Apr 22, 2020 3.966 3.966 3.655 3.766 90,877 -0.09(-2.28%)
Apr 21, 2020 3.750 3.966 3.750 3.854 108,624 -0.05(-1.23%)
Apr 20, 2020 3.918 4.038 3.750 3.902 67,641 -0.10(-2.40%)
Apr 17, 2020 4.006 4.222 3.934 3.998 91,162 +0.18(+4.82%)
Apr 16, 2020 3.862 3.862 3.551 3.814 95,879 -0.08(-2.05%)
Apr 15, 2020 4.238 4.278 3.838 3.894 64,867 -0.45(-10.31%)
Apr 14, 2020 4.270 4.438 4.222 4.342 229,566 +0.22(+5.44%)
Apr 13, 2020 4.430 4.458 4.014 4.118 64,300 -0.32(-7.21%)
Apr 09, 2020 4.238 4.558 4.238 4.438 179,448 +0.40(+9.90%)
Apr 08, 2020 3.798 4.086 3.758 4.038 128,131 +0.24(+6.32%)
Apr 07, 2020 3.758 3.922 3.599 3.798 285,420 +0.17(+4.63%)
Apr 06, 2020 3.702 3.806 3.455 3.631 87,020 +0.07(+2.02%)
Apr 03, 2020 3.696 3.872 3.511 3.559 73,530 -0.08(-2.20%)
Apr 02, 2020 3.774 4.086 3.607 3.639 48,153 -0.18(-4.81%)
Apr 01, 2020 4.006 4.086 3.814 3.822 66,677 -0.32(-7.72%)
Mar 31, 2020 4.214 4.222 3.854 4.142 48,330 -0.02(-0.38%)
Mar 30, 2020 4.270 4.384 4.014 4.158 52,598 -0.18(-4.24%)
Mar 27, 2020 4.342 4.558 4.286 4.342 39,516 -0.25(-5.40%)
Mar 26, 2020 4.430 4.678 4.430 4.590 52,303 +0.00(+0.00%)
Mar 25, 2020 4.542 4.782 4.510 4.590 49,031 +0.01(+0.17%)
Mar 24, 2020 4.558 4.746 4.454 4.582 132,035 +0.02(+0.53%)
Mar 23, 2020 4.454 4.878 4.342 4.558 77,998 +0.01(+0.26%)
Mar 20, 2020 4.987 5.050 4.546 4.546 129,175 -0.44(-8.83%)
Mar 19, 2020 4.090 5.168 4.090 4.987 101,852 +0.72(+16.76%)
Mar 18, 2020 5.474 5.659 4.224 4.271 33,863 -1.60(-27.21%)
Mar 17, 2020 5.647 5.985 5.348 5.868 102,998 +0.31(+5.67%)
Mar 16, 2020 6.929 6.929 5.545 5.553 47,868 -1.77(-24.17%)
Mar 13, 2020 7.197 7.323 6.693 7.323 71,325 +0.17(+2.31%)
Mar 12, 2020 7.488 7.755 6.953 7.157 47,681 -0.72(-9.09%)
Mar 11, 2020 8.770 8.770 7.795 7.873 46,211 -0.98(-11.02%)
Mar 10, 2020 8.377 9.399 6.823 8.848 68,325 +0.48(+5.73%)
Mar 09, 2020 8.093 8.369 7.020 8.369 56,852 -0.06(-0.65%)
Mar 06, 2020 8.243 8.487 8.200 8.424 43,609 -0.10(-1.20%)
Mar 05, 2020 8.636 8.841 8.518 8.526 38,015 -0.35(-3.90%)
Mar 04, 2020 8.754 8.880 8.750 8.872 23,386 +0.10(+1.17%)
Mar 03, 2020 8.833 8.896 8.683 8.770 24,000 -0.13(-1.50%)
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.