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

Clipper Realty Inc (NY: CLPR )

4.000 +0.020 (+0.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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, 2020 4.417 4.449 4.041 4.241 157,854 -0.26(-5.69%)
Apr 29, 2020 4.505 4.677 4.417 4.497 201,451 +0.11(+2.55%)
Apr 28, 2020 4.001 4.441 3.905 4.385 626,349 +0.44(+11.16%)
Apr 27, 2020 3.881 4.001 3.729 3.945 102,855 +0.10(+2.49%)
Apr 24, 2020 3.761 4.025 3.545 3.849 52,861 +0.19(+5.25%)
Apr 23, 2020 3.833 3.841 3.585 3.657 252,105 -0.11(-2.97%)
Apr 22, 2020 3.969 3.969 3.657 3.769 90,817 -0.09(-2.28%)
Apr 21, 2020 3.753 3.969 3.753 3.857 108,553 -0.05(-1.23%)
Apr 20, 2020 3.921 4.041 3.753 3.905 67,597 -0.10(-2.40%)
Apr 17, 2020 4.009 4.225 3.937 4.001 91,102 +0.18(+4.82%)
Apr 16, 2020 3.865 3.865 3.553 3.817 95,816 -0.08(-2.05%)
Apr 15, 2020 4.241 4.281 3.841 3.897 64,825 -0.45(-10.31%)
Apr 14, 2020 4.273 4.441 4.225 4.345 229,415 +0.22(+5.44%)
Apr 13, 2020 4.433 4.461 4.017 4.121 64,257 -0.32(-7.21%)
Apr 09, 2020 4.241 4.561 4.241 4.441 179,330 +0.40(+9.90%)
Apr 08, 2020 3.801 4.089 3.761 4.041 128,047 +0.24(+6.32%)
Apr 07, 2020 3.761 3.925 3.601 3.801 285,233 +0.17(+4.63%)
Apr 06, 2020 3.705 3.809 3.457 3.633 86,963 +0.07(+2.02%)
Apr 03, 2020 3.699 3.875 3.513 3.561 73,481 -0.08(-2.20%)
Apr 02, 2020 3.777 4.089 3.609 3.641 48,121 -0.18(-4.81%)
Apr 01, 2020 4.009 4.089 3.817 3.825 66,633 -0.32(-7.72%)
Mar 31, 2020 4.217 4.225 3.857 4.145 48,299 -0.02(-0.38%)
Mar 30, 2020 4.273 4.387 4.017 4.161 52,564 -0.18(-4.24%)
Mar 27, 2020 4.345 4.561 4.289 4.345 39,490 -0.25(-5.40%)
Mar 26, 2020 4.433 4.681 4.433 4.593 52,269 +0.00(+0.00%)
Mar 25, 2020 4.545 4.785 4.513 4.593 48,999 +0.01(+0.17%)
Mar 24, 2020 4.561 4.749 4.457 4.585 131,948 +0.02(+0.53%)
Mar 23, 2020 4.457 4.881 4.345 4.561 77,946 +0.01(+0.26%)
Mar 20, 2020 4.990 5.053 4.549 4.549 129,090 -0.44(-8.83%)
Mar 19, 2020 4.093 5.171 4.093 4.990 101,785 +0.72(+16.76%)
Mar 18, 2020 5.478 5.663 4.226 4.274 33,841 -1.60(-27.21%)
Mar 17, 2020 5.651 5.989 5.352 5.871 102,930 +0.31(+5.67%)
Mar 16, 2020 6.934 6.934 5.549 5.557 47,837 -1.77(-24.17%)
Mar 13, 2020 7.201 7.327 6.698 7.327 71,279 +0.17(+2.31%)
Mar 12, 2020 7.493 7.760 6.958 7.162 47,650 -0.72(-9.09%)
Mar 11, 2020 8.776 8.776 7.800 7.878 46,181 -0.98(-11.02%)
Mar 10, 2020 8.382 9.405 6.828 8.854 68,280 +0.48(+5.73%)
Mar 09, 2020 8.099 8.374 7.024 8.374 56,814 -0.06(-0.65%)
Mar 06, 2020 8.248 8.492 8.205 8.429 43,580 -0.10(-1.20%)
Mar 05, 2020 8.642 8.846 8.524 8.532 37,990 -0.35(-3.90%)
Mar 04, 2020 8.760 8.886 8.756 8.878 23,370 +0.10(+1.17%)
Mar 03, 2020 8.839 8.901 8.689 8.776 23,984 -0.13(-1.50%)
Mar 02, 2020 8.886 8.909 8.799 8.909 27,349 +0.04(+0.44%)
Feb 28, 2020 8.547 8.878 8.421 8.870 48,154 +0.10(+1.17%)
Feb 27, 2020 8.610 8.886 8.469 8.768 46,561 +0.06(+0.63%)
Feb 26, 2020 8.697 8.744 8.618 8.713 18,148 +0.06(+0.73%)
Feb 25, 2020 8.571 8.650 8.299 8.650 35,648 +0.05(+0.55%)
Feb 24, 2020 8.579 8.634 8.539 8.602 18,197 -0.10(-1.18%)
Feb 21, 2020 8.728 8.894 8.705 8.705 15,246 +0.02(+0.18%)
Feb 20, 2020 8.658 8.815 8.658 8.689 24,926 -0.05(-0.54%)
Feb 19, 2020 8.894 8.964 8.736 8.736 13,863 -0.10(-1.16%)
Feb 18, 2020 8.744 8.862 8.642 8.839 23,908 +0.11(+1.26%)
Feb 14, 2020 8.436 9.130 8.436 8.728 12,959 -0.22(-2.46%)
Feb 13, 2020 8.839 8.972 8.776 8.949 6,169 +0.11(+1.25%)
Feb 12, 2020 8.980 8.988 8.831 8.839 16,212 -0.01(-0.09%)
Feb 11, 2020 9.027 9.122 8.846 8.846 14,878 -0.09(-1.06%)
Feb 10, 2020 8.846 8.949 8.839 8.941 9,205 +0.13(+1.43%)
Feb 07, 2020 8.760 8.886 8.681 8.815 20,710 +0.01(+0.09%)
Feb 06, 2020 8.870 8.901 8.776 8.807 14,097 -0.06(-0.62%)
Feb 05, 2020 8.886 8.953 8.713 8.862 13,939 +0.12(+1.35%)
Feb 04, 2020 8.917 8.972 8.713 8.744 27,331 -0.15(-1.68%)
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.