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

Clipper Realty Inc (NY: CLPR )

5.650 +0.380 (+7.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2019 7.124 7.176 7.042 7.169 19,426 -0.02(-0.31%)
Oct 30, 2019 6.990 7.213 6.894 7.191 33,519 +0.22(+3.09%)
Oct 29, 2019 6.804 6.990 6.737 6.975 18,386 +0.17(+2.51%)
Oct 28, 2019 6.574 6.841 6.541 6.804 103,664 +0.22(+3.27%)
Oct 25, 2019 7.020 7.020 6.581 6.589 30,794 -0.19(-2.85%)
Oct 24, 2019 7.094 7.588 6.715 6.782 38,697 -0.13(-1.83%)
Oct 23, 2019 6.998 6.998 6.841 6.908 39,036 -0.12(-1.69%)
Oct 22, 2019 7.057 7.094 6.983 7.027 28,413 +0.01(+0.11%)
Oct 21, 2019 7.094 7.109 7.005 7.020 37,125 -0.07(-1.05%)
Oct 18, 2019 6.886 7.117 6.886 7.094 33,753 +0.13(+1.92%)
Oct 17, 2019 6.622 7.005 6.622 6.960 412,829 +0.42(+6.36%)
Oct 16, 2019 6.373 6.603 6.343 6.544 37,422 +0.17(+2.68%)
Oct 15, 2019 6.618 6.618 6.321 6.373 133,941 -0.27(-4.03%)
Oct 14, 2019 6.678 6.813 6.626 6.641 43,877 -0.08(-1.22%)
Oct 11, 2019 6.767 6.827 6.693 6.722 118,875 -0.01(-0.11%)
Oct 10, 2019 6.737 6.841 6.663 6.730 141,473 +0.01(+0.11%)
Oct 09, 2019 6.975 6.975 6.693 6.722 23,710 -0.16(-2.38%)
Oct 08, 2019 7.221 7.221 6.841 6.886 31,737 -0.37(-5.12%)
Oct 07, 2019 7.288 7.421 7.258 7.258 10,409 -0.02(-0.31%)
Oct 04, 2019 7.213 7.347 7.213 7.280 29,987 +0.07(+0.93%)
Oct 03, 2019 7.310 7.446 7.176 7.213 35,799 -0.13(-1.82%)
Oct 02, 2019 7.161 7.384 7.161 7.347 39,838 +0.10(+1.33%)
Oct 01, 2019 7.585 7.674 7.184 7.250 84,757 -0.33(-4.32%)
Sep 30, 2019 7.511 7.685 7.511 7.578 16,603 +0.01(+0.20%)
Sep 27, 2019 7.102 7.913 7.102 7.563 27,029 -0.22(-2.77%)
Sep 26, 2019 8.016 8.058 7.778 7.778 43,869 -0.22(-2.79%)
Sep 25, 2019 8.076 8.106 8.002 8.002 25,509 -0.09(-1.10%)
Sep 24, 2019 8.187 8.295 8.076 8.091 48,398 -0.03(-0.37%)
Sep 23, 2019 8.202 8.221 8.121 8.121 26,991 -0.06(-0.73%)
Sep 20, 2019 8.061 8.210 8.002 8.180 140,660 +0.10(+1.20%)
Sep 19, 2019 8.180 8.306 8.046 8.083 38,501 -0.04(-0.55%)
Sep 18, 2019 8.321 8.321 8.024 8.128 33,672 -0.14(-1.71%)
Sep 17, 2019 7.942 8.314 7.883 8.269 25,220 +0.28(+3.44%)
Sep 16, 2019 7.979 8.143 7.920 7.994 26,632 +0.00(+0.00%)
Sep 13, 2019 8.247 8.247 7.749 7.994 33,080 -0.18(-2.18%)
Sep 12, 2019 8.195 8.239 8.076 8.173 19,098 -0.04(-0.54%)
Sep 11, 2019 7.942 8.284 7.749 8.217 29,581 +0.34(+4.34%)
Sep 10, 2019 7.949 7.949 7.652 7.875 21,172 -0.07(-0.84%)
Sep 09, 2019 7.838 7.957 7.816 7.942 24,035 +0.07(+0.85%)
Sep 06, 2019 7.912 8.054 7.771 7.875 12,775 +0.02(+0.28%)
Sep 05, 2019 7.845 7.927 7.816 7.853 16,032 +0.05(+0.67%)
Sep 04, 2019 7.697 7.927 7.652 7.801 21,342 -0.14(-1.78%)
Sep 03, 2019 8.106 8.135 7.407 7.942 26,456 -0.19(-2.38%)
Aug 30, 2019 8.031 8.210 8.031 8.135 12,909 -0.10(-1.17%)
Aug 29, 2019 8.344 8.344 8.232 8.232 10,203 -0.06(-0.72%)
Aug 28, 2019 8.009 8.299 8.009 8.292 12,420 +0.26(+3.24%)
Aug 27, 2019 8.366 8.381 7.979 8.031 35,393 -0.30(-3.57%)
Aug 26, 2019 8.232 8.336 8.232 8.329 12,932 +0.15(+1.82%)
Aug 23, 2019 8.195 8.284 8.176 8.180 34,425 -0.07(-0.90%)
Aug 22, 2019 8.284 8.344 8.225 8.254 15,161 -0.01(-0.09%)
Aug 21, 2019 8.440 8.440 8.225 8.262 13,056 -0.13(-1.51%)
Aug 20, 2019 8.180 8.411 8.180 8.388 23,853 +0.18(+2.17%)
Aug 19, 2019 8.247 8.344 8.180 8.210 30,943 +0.01(+0.18%)
Aug 16, 2019 8.232 8.292 8.180 8.195 15,867 +0.01(+0.18%)
Aug 15, 2019 8.180 8.292 8.158 8.180 18,942 +0.00(+0.00%)
Aug 14, 2019 8.217 8.247 8.121 8.180 24,190 -0.10(-1.17%)
Aug 13, 2019 8.180 8.358 8.180 8.277 10,837 +0.04(+0.45%)
Aug 12, 2019 8.106 8.329 8.091 8.239 8,833 +0.13(+1.60%)
Aug 09, 2019 8.264 8.345 8.109 8.109 17,633 -0.15(-1.79%)
Aug 08, 2019 8.190 8.471 8.183 8.257 27,899 +0.13(+1.63%)
Aug 07, 2019 8.050 8.205 7.969 8.124 21,007 +0.02(+0.27%)
Aug 06, 2019 7.741 8.102 7.741 8.102 12,404 +0.34(+4.37%)
Aug 05, 2019 7.881 7.903 7.667 7.763 32,816 -0.24(-2.95%)
Aug 02, 2019 8.412 8.633 7.969 7.999 46,797 -0.66(-7.66%)
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.