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

Clipper Realty Inc (NY: CLPR )

5.250 +0.210 (+4.17%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 5.220 5.220 5.020 5.040 92,944 -0.24(-4.55%)
Sep 20, 2024 5.450 5.450 5.230 5.280 228,734 -0.15(-2.76%)
Sep 19, 2024 5.520 5.520 5.310 5.430 111,190 -0.02(-0.37%)
Sep 18, 2024 5.400 5.556 5.350 5.450 84,314 +0.10(+1.87%)
Sep 17, 2024 5.280 5.590 5.170 5.350 74,430 +0.11(+2.10%)
Sep 16, 2024 5.410 5.410 5.180 5.240 92,030 -0.13(-2.42%)
Sep 13, 2024 5.180 5.720 5.180 5.370 103,772 +0.27(+5.29%)
Sep 12, 2024 5.100 5.170 5.030 5.100 32,116 -0.01(-0.20%)
Sep 11, 2024 4.890 5.135 4.850 5.110 36,118 +0.15(+3.02%)
Sep 10, 2024 4.810 4.965 4.760 4.960 56,784 +0.12(+2.48%)
Sep 09, 2024 4.860 4.950 4.750 4.840 51,405 -0.05(-1.02%)
Sep 06, 2024 4.950 4.950 4.825 4.890 23,242 +0.00(+0.00%)
Sep 05, 2024 4.870 4.990 4.755 4.890 73,069 +0.05(+1.03%)
Sep 04, 2024 4.830 4.890 4.760 4.840 55,694 +0.01(+0.21%)
Sep 03, 2024 4.960 5.000 4.775 4.830 99,582 -0.09(-1.83%)
Aug 30, 2024 4.870 4.970 4.805 4.920 54,512 +0.08(+1.65%)
Aug 29, 2024 4.770 4.900 4.770 4.840 36,270 +0.07(+1.47%)
Aug 28, 2024 4.770 4.870 4.690 4.770 50,260 -0.06(-1.24%)
Aug 27, 2024 4.760 4.900 4.635 4.830 45,700 +0.07(+1.47%)
Aug 26, 2024 4.610 4.870 4.610 4.760 59,926 +0.13(+2.81%)
Aug 23, 2024 4.620 4.790 4.620 4.630 64,503 +0.04(+0.87%)
Aug 22, 2024 4.740 4.740 4.500 4.590 34,138 -0.13(-2.75%)
Aug 21, 2024 4.590 4.790 4.568 4.720 92,053 +0.13(+2.83%)
Aug 20, 2024 4.470 4.620 4.420 4.590 69,670 +0.10(+2.23%)
Aug 19, 2024 4.470 4.540 4.425 4.490 79,020 +0.02(+0.45%)
Aug 16, 2024 4.310 4.510 4.310 4.470 55,844 +0.14(+3.23%)
Aug 15, 2024 4.290 4.600 4.290 4.330 159,224 +0.05(+1.29%)
Aug 14, 2024 4.255 4.285 4.138 4.275 50,594 -0.02(-0.46%)
Aug 13, 2024 4.197 4.295 4.128 4.295 43,961 +0.15(+3.54%)
Aug 12, 2024 4.265 4.265 4.128 4.148 67,272 -0.06(-1.40%)
Aug 09, 2024 4.295 4.304 4.177 4.207 89,046 -0.05(-1.15%)
Aug 08, 2024 4.167 4.334 4.138 4.255 80,610 +0.05(+1.16%)
Aug 07, 2024 4.167 4.412 4.138 4.207 90,276 +0.04(+0.94%)
Aug 06, 2024 4.177 4.451 4.148 4.167 107,805 -0.01(-0.23%)
Aug 05, 2024 4.109 4.285 3.996 4.177 124,384 -0.08(-1.84%)
Aug 02, 2024 3.962 4.295 3.869 4.255 301,018 +0.56(+15.08%)
Aug 01, 2024 3.864 3.903 3.571 3.698 144,002 -0.16(-4.06%)
Jul 31, 2024 3.874 3.908 3.825 3.854 36,813 -0.03(-0.76%)
Jul 30, 2024 3.913 3.923 3.815 3.884 44,717 +0.00(+0.00%)
Jul 29, 2024 3.825 3.942 3.784 3.884 107,383 -0.01(-0.25%)
Jul 26, 2024 3.982 3.982 3.825 3.893 105,904 +0.07(+1.79%)
Jul 25, 2024 3.815 3.884 3.747 3.825 48,288 +0.01(+0.26%)
Jul 24, 2024 3.864 3.874 3.766 3.815 70,713 +0.00(+0.00%)
Jul 23, 2024 3.835 3.872 3.796 3.815 77,461 -0.05(-1.27%)
Jul 22, 2024 3.913 3.991 3.786 3.864 156,118 -0.06(-1.50%)
Jul 19, 2024 3.893 4.060 3.835 3.923 40,760 +0.04(+1.01%)
Jul 18, 2024 3.952 3.991 3.825 3.884 88,506 -0.10(-2.46%)
Jul 17, 2024 3.893 4.000 3.864 3.982 103,258 +0.08(+2.00%)
Jul 16, 2024 3.952 3.952 3.825 3.903 239,686 +0.03(+0.76%)
Jul 15, 2024 3.551 3.874 3.551 3.874 234,971 +0.22(+5.88%)
Jul 12, 2024 3.571 3.659 3.478 3.659 130,836 +0.09(+2.47%)
Jul 11, 2024 3.473 3.610 3.468 3.571 112,039 +0.13(+3.69%)
Jul 10, 2024 3.522 3.551 3.307 3.443 116,976 -0.06(-1.68%)
Jul 09, 2024 3.483 3.512 3.463 3.502 100,269 -0.01(-0.28%)
Jul 08, 2024 3.443 3.512 3.434 3.512 58,451 +0.07(+1.99%)
Jul 05, 2024 3.512 3.553 3.375 3.443 114,634 -0.09(-2.49%)
Jul 03, 2024 3.580 3.620 3.492 3.532 24,359 -0.08(-2.17%)
Jul 02, 2024 3.610 3.639 3.538 3.610 117,693 +0.01(+0.27%)
Jul 01, 2024 3.551 3.659 3.424 3.600 96,708 +0.07(+1.94%)
Jun 28, 2024 3.463 3.620 3.395 3.532 265,731 +0.09(+2.56%)
Jun 27, 2024 3.434 3.483 3.375 3.443 45,709 -0.02(-0.56%)
Jun 26, 2024 3.395 3.473 3.346 3.463 141,461 +0.03(+0.85%)
Jun 25, 2024 3.443 3.492 3.404 3.434 83,227 +0.03(+0.86%)
Jun 24, 2024 3.492 3.512 3.404 3.404 93,657 -0.08(-2.25%)
Jun 21, 2024 3.434 3.561 3.414 3.483 125,169 -0.02(-0.56%)
Jun 20, 2024 3.434 3.512 3.395 3.502 89,932 +0.04(+1.13%)
Jun 18, 2024 3.580 3.620 3.404 3.463 167,787 -0.12(-3.28%)
Jun 17, 2024 3.600 3.600 3.473 3.580 104,070 -0.01(-0.27%)
Jun 14, 2024 3.668 3.668 3.532 3.590 116,312 -0.03(-0.81%)
Jun 13, 2024 3.620 3.639 3.571 3.620 48,663 +0.01(+0.27%)
Jun 12, 2024 3.649 3.825 3.580 3.610 142,665 -0.03(-0.81%)
Jun 11, 2024 3.639 3.688 3.580 3.639 119,561 -0.01(-0.27%)
Jun 10, 2024 3.649 3.717 3.571 3.649 83,805 +0.01(+0.27%)
Jun 07, 2024 3.727 3.757 3.610 3.639 83,036 -0.15(-3.88%)
Jun 06, 2024 3.747 3.825 3.688 3.786 173,054 +0.04(+1.04%)
Jun 05, 2024 3.786 3.815 3.644 3.747 76,719 -0.05(-1.29%)
Jun 04, 2024 3.825 3.845 3.776 3.796 57,843 -0.03(-0.77%)
Jun 03, 2024 3.825 3.933 3.639 3.825 442,140 +0.01(+0.26%)
May 31, 2024 3.864 3.874 3.708 3.815 88,446 -0.03(-0.76%)
May 30, 2024 3.717 3.854 3.698 3.845 65,424 +0.18(+4.80%)
May 29, 2024 3.659 3.698 3.647 3.668 61,201 -0.03(-0.79%)
May 28, 2024 3.766 3.782 3.668 3.698 46,886 -0.05(-1.31%)
May 24, 2024 3.688 3.795 3.659 3.747 39,969 +0.06(+1.59%)
May 23, 2024 3.796 3.825 3.639 3.688 67,172 -0.11(-2.84%)
May 22, 2024 3.766 3.845 3.688 3.796 91,029 +0.00(+0.00%)
May 21, 2024 3.825 3.825 3.717 3.796 131,424 -0.02(-0.51%)
May 20, 2024 3.835 3.864 3.747 3.815 76,142 -0.00(-0.13%)
May 17, 2024 3.772 3.868 3.772 3.820 116,451 +0.02(+0.50%)
May 16, 2024 3.811 3.858 3.772 3.801 87,906 +0.01(+0.25%)
May 15, 2024 3.858 3.858 3.763 3.791 80,188 -0.01(-0.25%)
May 14, 2024 3.839 3.896 3.744 3.801 99,968 -0.02(-0.50%)
May 13, 2024 3.830 3.906 3.782 3.820 71,624 -0.01(-0.25%)
May 10, 2024 4.021 4.059 3.811 3.830 92,412 -0.18(-4.52%)
May 09, 2024 3.925 4.049 3.916 4.011 218,078 +0.13(+3.45%)
May 08, 2024 3.772 3.973 3.772 3.877 214,590 +0.11(+2.78%)
May 07, 2024 3.935 3.944 3.696 3.772 78,739 -0.14(-3.66%)
May 06, 2024 3.944 3.964 3.911 3.916 37,608 -0.03(-0.73%)
May 03, 2024 4.059 4.064 3.906 3.944 54,362 -0.07(-1.67%)
May 02, 2024 4.088 4.088 3.982 4.011 104,946 -0.01(-0.24%)
May 01, 2024 4.011 4.087 3.897 4.021 66,220 +0.01(+0.24%)
Apr 30, 2024 4.078 4.078 3.877 4.011 102,972 +0.01(+0.24%)
Apr 29, 2024 3.820 4.097 3.820 4.002 117,264 +0.21(+5.54%)
Apr 26, 2024 3.849 3.916 3.772 3.791 48,207 +0.00(+0.00%)
Apr 25, 2024 3.925 3.925 3.772 3.791 49,112 -0.15(-3.87%)
Apr 24, 2024 3.982 4.126 3.868 3.944 44,709 -0.07(-1.67%)
Apr 23, 2024 4.107 4.250 3.992 4.011 74,100 -0.08(-1.87%)
Apr 22, 2024 3.858 4.126 3.858 4.088 72,980 +0.23(+5.94%)
Apr 19, 2024 3.476 3.877 3.476 3.858 106,459 +0.33(+9.49%)
Apr 18, 2024 3.600 3.686 3.524 3.524 124,484 -0.11(-2.89%)
Apr 17, 2024 3.925 3.925 3.610 3.629 84,903 -0.11(-3.06%)
Apr 16, 2024 3.906 3.921 3.486 3.744 276,761 -0.14(-3.69%)
Apr 15, 2024 4.107 4.183 3.868 3.887 95,579 -0.27(-6.44%)
Apr 12, 2024 4.212 4.298 4.116 4.154 56,927 -0.06(-1.36%)
Apr 11, 2024 4.317 4.326 4.202 4.212 46,006 -0.11(-2.43%)
Apr 10, 2024 4.355 4.422 4.250 4.317 62,398 -0.17(-3.83%)
Apr 09, 2024 4.479 4.575 4.470 4.489 31,567 +0.03(+0.64%)
Apr 08, 2024 4.403 4.498 4.345 4.460 46,544 +0.06(+1.30%)
Apr 05, 2024 4.460 4.489 4.345 4.403 30,431 -0.04(-0.86%)
Apr 04, 2024 4.546 4.555 4.398 4.441 35,964 -0.03(-0.64%)
Apr 03, 2024 4.575 4.575 4.403 4.470 31,598 -0.11(-2.50%)
Apr 02, 2024 4.565 4.661 4.393 4.584 48,609 +0.01(+0.21%)
Apr 01, 2024 4.603 4.632 4.422 4.575 66,747 -0.04(-0.83%)
Mar 28, 2024 4.307 4.641 4.298 4.613 123,614 +0.31(+7.10%)
Mar 27, 2024 4.298 4.326 4.250 4.307 37,127 +0.05(+1.12%)
Mar 26, 2024 4.240 4.307 4.240 4.259 39,593 -0.04(-1.00%)
Mar 25, 2024 4.330 4.368 4.293 4.302 55,524 +0.02(+0.44%)
Mar 22, 2024 4.209 4.349 4.162 4.284 49,032 -0.05(-1.08%)
Mar 21, 2024 4.387 4.443 4.200 4.330 75,536 -0.07(-1.49%)
Mar 20, 2024 4.396 4.419 4.284 4.396 40,441 +0.04(+0.86%)
Mar 19, 2024 4.480 4.480 4.349 4.359 36,553 -0.08(-1.89%)
Mar 18, 2024 4.489 4.489 4.405 4.443 31,415 -0.15(-3.26%)
Mar 15, 2024 4.162 4.592 4.162 4.592 186,663 +0.17(+3.81%)
Mar 14, 2024 4.583 4.639 4.368 4.424 35,678 -0.17(-3.67%)
Mar 13, 2024 4.583 4.629 4.583 4.592 17,854 +0.01(+0.20%)
Mar 12, 2024 4.648 4.667 4.574 4.583 25,182 -0.06(-1.21%)
Mar 11, 2024 4.583 4.770 4.574 4.639 63,823 -0.02(-0.40%)
Mar 08, 2024 4.574 4.667 4.480 4.658 26,958 +0.15(+3.32%)
Mar 07, 2024 4.499 4.564 4.494 4.508 16,442 -0.02(-0.41%)
Mar 06, 2024 4.424 4.546 4.387 4.527 24,408 +0.17(+3.86%)
Mar 05, 2024 4.377 4.518 4.359 4.359 66,901 +0.00(+0.00%)
Mar 04, 2024 4.359 4.415 4.330 4.359 54,987 +0.00(+0.00%)
Mar 01, 2024 4.415 4.443 4.340 4.359 38,507 -0.02(-0.43%)
Feb 29, 2024 4.555 4.570 4.377 4.377 37,453 -0.15(-3.31%)
Feb 28, 2024 4.546 4.574 4.453 4.527 41,069 -0.03(-0.62%)
Feb 27, 2024 4.667 4.742 4.536 4.555 81,582 -0.07(-1.62%)
Feb 26, 2024 4.536 4.667 4.536 4.630 41,174 +0.09(+2.06%)
Feb 23, 2024 4.536 4.583 4.536 4.536 32,047 +0.04(+0.83%)
Feb 22, 2024 4.620 4.639 4.499 4.499 53,710 -0.12(-2.63%)
Feb 21, 2024 4.639 4.639 4.578 4.620 34,859 +0.00(+0.00%)
Feb 20, 2024 4.555 4.639 4.555 4.620 35,289 +0.02(+0.41%)
Feb 16, 2024 4.686 4.686 4.583 4.602 28,697 -0.10(-2.19%)
Feb 15, 2024 4.639 4.779 4.630 4.705 36,368 +0.10(+2.24%)
Feb 14, 2024 4.489 4.630 4.489 4.602 29,678 +0.14(+3.14%)
Feb 13, 2024 4.714 4.723 4.424 4.461 63,158 -0.26(-5.54%)
Feb 12, 2024 4.658 4.826 4.649 4.723 51,362 +0.03(+0.60%)
Feb 09, 2024 4.648 4.789 4.648 4.695 22,955 +0.05(+1.01%)
Feb 08, 2024 4.592 4.723 4.540 4.648 21,605 +0.09(+2.05%)
Feb 07, 2024 4.527 4.639 4.489 4.555 47,736 +0.03(+0.62%)
Feb 06, 2024 4.630 4.644 4.503 4.527 64,809 -0.10(-2.22%)
Feb 05, 2024 4.695 4.705 4.602 4.630 29,714 -0.10(-2.17%)
Feb 02, 2024 4.714 4.789 4.667 4.733 50,075 +0.00(+0.00%)
Feb 01, 2024 4.723 4.751 4.546 4.733 55,341 +0.00(+0.00%)
Jan 31, 2024 4.807 4.826 4.705 4.733 64,124 -0.07(-1.56%)
Jan 30, 2024 4.742 4.854 4.742 4.807 70,311 +0.03(+0.59%)
Jan 29, 2024 4.742 4.789 4.742 4.779 33,404 +0.02(+0.39%)
Jan 26, 2024 4.770 4.779 4.751 4.761 12,614 +0.03(+0.59%)
Jan 25, 2024 4.761 4.779 4.714 4.733 22,409 +0.00(+0.00%)
Jan 24, 2024 4.789 4.789 4.667 4.733 49,593 -0.02(-0.39%)
Jan 23, 2024 4.789 4.789 4.714 4.751 19,157 -0.02(-0.39%)
Jan 22, 2024 4.733 4.789 4.733 4.770 42,227 +0.05(+0.99%)
Jan 19, 2024 4.751 4.751 4.677 4.723 15,902 +0.03(+0.60%)
Jan 18, 2024 4.789 4.789 4.686 4.695 20,352 -0.09(-1.95%)
Jan 17, 2024 4.807 4.845 4.723 4.789 32,851 -0.05(-0.97%)
Jan 16, 2024 4.864 4.938 4.817 4.836 34,714 -0.03(-0.58%)
Jan 12, 2024 4.892 5.037 4.836 4.864 37,001 +0.00(+0.00%)
Jan 11, 2024 4.901 4.901 4.798 4.864 46,764 -0.04(-0.76%)
Jan 10, 2024 4.966 4.976 4.873 4.901 58,982 -0.07(-1.50%)
Jan 09, 2024 4.976 5.018 4.929 4.976 40,791 -0.09(-1.85%)
Jan 08, 2024 4.929 5.125 4.896 5.069 41,265 +0.17(+3.44%)
Jan 05, 2024 4.817 4.938 4.817 4.901 107,000 +0.02(+0.38%)
Jan 04, 2024 4.966 5.013 4.850 4.882 65,928 -0.08(-1.69%)
Jan 03, 2024 5.004 5.006 4.892 4.966 61,495 -0.05(-0.93%)
Jan 02, 2024 5.051 5.051 4.966 5.013 60,684 -0.04(-0.74%)
Dec 29, 2023 5.125 5.125 5.023 5.051 52,750 -0.07(-1.46%)
Dec 28, 2023 5.135 5.187 5.051 5.125 61,119 -0.01(-0.18%)
Dec 27, 2023 5.069 5.225 5.069 5.135 138,006 +0.03(+0.55%)
Dec 26, 2023 5.182 5.182 5.069 5.107 47,930 -0.04(-0.73%)
Dec 22, 2023 5.107 5.191 4.960 5.144 54,545 +0.03(+0.55%)
Dec 21, 2023 5.013 5.154 4.957 5.116 83,554 +0.09(+1.86%)
Dec 20, 2023 4.938 5.163 4.920 5.023 48,114 +0.01(+0.19%)
Dec 19, 2023 4.957 5.093 4.957 5.013 42,037 +0.07(+1.32%)
Dec 18, 2023 4.630 4.976 4.630 4.948 105,069 +0.32(+6.87%)
Dec 15, 2023 5.172 5.238 4.630 4.630 158,524 -0.50(-9.67%)
Dec 14, 2023 5.144 5.224 5.030 5.125 72,694 +0.07(+1.29%)
Dec 13, 2023 4.770 5.097 4.770 5.060 65,126 +0.29(+6.08%)
Dec 12, 2023 4.742 4.864 4.686 4.770 37,397 +0.08(+1.80%)
Dec 11, 2023 5.172 5.172 4.667 4.686 85,755 -0.48(-9.24%)
Dec 08, 2023 5.191 5.218 5.031 5.163 19,434 -0.02(-0.36%)
Dec 07, 2023 5.163 5.266 5.097 5.182 16,006 +0.00(+0.00%)
Dec 06, 2023 5.051 5.210 5.051 5.182 30,765 +0.15(+2.97%)
Dec 05, 2023 4.957 5.088 4.933 5.032 38,211 +0.10(+2.09%)
Dec 04, 2023 4.817 5.088 4.817 4.929 73,337 +0.07(+1.54%)
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.