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

Clipper Realty Inc (NY: CLPR )

3.870 -0.010 (-0.26%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 22, 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 (%)
Jul 31, 2023 5.854 5.909 5.780 5.909 34,589 +0.09(+1.59%)
Jul 28, 2023 5.771 5.868 5.771 5.817 13,790 +0.05(+0.80%)
Jul 27, 2023 5.836 5.845 5.743 5.771 22,211 -0.05(-0.79%)
Jul 26, 2023 5.854 5.863 5.780 5.817 8,625 -0.01(-0.16%)
Jul 25, 2023 5.836 5.880 5.789 5.826 19,769 -0.06(-1.10%)
Jul 24, 2023 5.937 5.937 5.845 5.891 20,787 -0.06(-1.09%)
Jul 21, 2023 5.743 5.956 5.706 5.956 39,554 +0.21(+3.70%)
Jul 20, 2023 5.669 5.766 5.540 5.743 174,429 +0.04(+0.65%)
Jul 19, 2023 5.642 5.799 5.633 5.706 24,104 +0.10(+1.81%)
Jul 18, 2023 5.577 5.725 5.577 5.605 36,652 +0.00(+0.00%)
Jul 17, 2023 5.780 5.789 5.554 5.605 35,441 -0.18(-3.19%)
Jul 14, 2023 5.771 5.854 5.697 5.789 27,269 +0.01(+0.16%)
Jul 13, 2023 5.725 5.900 5.725 5.780 24,727 +0.03(+0.48%)
Jul 12, 2023 5.660 5.863 5.540 5.752 51,933 +0.17(+2.98%)
Jul 11, 2023 5.466 5.605 5.420 5.586 43,620 +0.13(+2.37%)
Jul 10, 2023 5.337 5.466 5.337 5.457 52,133 +0.08(+1.55%)
Jul 07, 2023 5.309 5.411 5.263 5.374 118,085 +0.06(+1.04%)
Jul 06, 2023 5.263 5.429 5.134 5.318 40,873 +0.03(+0.52%)
Jul 05, 2023 5.263 5.358 5.217 5.291 45,757 +0.04(+0.70%)
Jul 03, 2023 5.198 5.291 5.152 5.254 39,031 +0.02(+0.35%)
Jun 30, 2023 5.198 5.282 5.069 5.235 39,319 +0.04(+0.71%)
Jun 29, 2023 4.940 5.222 4.940 5.198 75,610 -0.03(-0.53%)
Jun 28, 2023 5.189 5.268 5.150 5.226 19,666 +0.03(+0.53%)
Jun 27, 2023 5.226 5.245 5.014 5.198 42,911 -0.03(-0.53%)
Jun 26, 2023 5.208 5.282 5.014 5.226 109,563 -0.04(-0.70%)
Jun 23, 2023 5.005 5.245 4.899 5.263 350,074 +0.21(+4.20%)
Jun 22, 2023 4.986 5.088 4.838 5.051 78,802 +0.07(+1.48%)
Jun 21, 2023 4.894 5.005 4.663 4.977 59,287 +0.09(+1.89%)
Jun 20, 2023 5.078 5.115 4.840 4.885 79,235 -0.18(-3.47%)
Jun 16, 2023 5.115 5.143 5.014 5.060 78,748 -0.03(-0.54%)
Jun 15, 2023 5.069 5.088 4.912 5.088 80,145 +0.03(+0.55%)
Jun 14, 2023 5.245 5.245 5.032 5.060 31,348 -0.16(-3.01%)
Jun 13, 2023 5.198 5.300 5.198 5.217 47,294 +0.03(+0.53%)
Jun 12, 2023 5.069 5.309 5.032 5.189 43,795 +0.09(+1.81%)
Jun 09, 2023 5.106 5.217 5.088 5.097 40,067 -0.09(-1.78%)
Jun 08, 2023 5.383 5.383 5.171 5.189 30,699 -0.19(-3.60%)
Jun 07, 2023 5.300 5.475 5.282 5.383 34,593 +0.16(+3.00%)
Jun 06, 2023 5.143 5.318 5.125 5.226 39,538 +0.10(+1.98%)
Jun 05, 2023 5.355 5.531 4.949 5.125 113,664 -0.13(-2.46%)
Jun 02, 2023 5.060 5.263 5.013 5.254 31,965 +0.27(+5.37%)
Jun 01, 2023 5.097 5.103 4.949 4.986 31,644 -0.06(-1.28%)
May 31, 2023 5.023 5.106 4.968 5.051 21,763 +0.05(+0.92%)
May 30, 2023 4.986 5.125 4.968 5.005 52,801 +0.02(+0.37%)
May 26, 2023 4.958 5.005 4.857 4.986 20,512 +0.00(+0.00%)
May 25, 2023 5.060 5.069 4.894 4.986 32,002 -0.07(-1.46%)
May 24, 2023 5.208 5.208 5.014 5.060 36,844 -0.18(-3.52%)
May 23, 2023 4.931 5.346 4.931 5.245 100,345 +0.32(+6.57%)
May 22, 2023 4.644 4.949 4.600 4.921 85,490 +0.29(+6.18%)
May 19, 2023 4.718 4.774 4.617 4.635 70,278 -0.04(-0.79%)
May 18, 2023 4.589 4.931 4.589 4.672 88,048 +0.02(+0.40%)
May 17, 2023 4.626 4.801 4.589 4.654 37,776 +0.03(+0.60%)
May 16, 2023 4.715 4.715 4.561 4.626 33,275 -0.07(-1.57%)
May 15, 2023 4.875 4.875 4.681 4.700 43,959 -0.18(-3.60%)
May 12, 2023 4.838 4.940 4.718 4.875 34,242 +0.04(+0.86%)
May 11, 2023 4.825 4.943 4.761 4.834 51,394 -0.05(-1.11%)
May 10, 2023 4.825 5.079 4.788 4.888 82,756 +0.07(+1.51%)
May 09, 2023 4.933 4.933 4.752 4.816 50,353 -0.20(-3.98%)
May 08, 2023 5.033 5.133 4.952 5.015 26,732 -0.04(-0.72%)
May 05, 2023 5.024 5.196 4.970 5.051 36,678 +0.22(+4.50%)
May 04, 2023 4.988 4.988 4.770 4.834 64,292 -0.13(-2.56%)
May 03, 2023 4.834 5.151 4.834 4.961 118,876 +0.13(+2.63%)
May 02, 2023 4.825 4.879 4.734 4.834 62,927 +0.00(+0.00%)
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.