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: 6:30 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 (%)
Feb 28, 2020 8.163 8.479 8.043 8.471 50,422 +0.10(+1.17%)
Feb 27, 2020 8.223 8.486 8.088 8.373 48,754 +0.05(+0.63%)
Feb 26, 2020 8.306 8.351 8.231 8.321 19,003 +0.06(+0.73%)
Feb 25, 2020 8.185 8.261 7.926 8.261 37,327 +0.05(+0.55%)
Feb 24, 2020 8.193 8.246 8.155 8.216 19,054 -0.10(-1.18%)
Feb 21, 2020 8.336 8.494 8.313 8.313 15,964 +0.02(+0.18%)
Feb 20, 2020 8.268 8.418 8.268 8.298 26,099 -0.05(-0.54%)
Feb 19, 2020 8.494 8.561 8.343 8.343 14,516 -0.10(-1.16%)
Feb 18, 2020 8.351 8.464 8.253 8.441 25,034 +0.11(+1.26%)
Feb 14, 2020 8.056 8.719 8.056 8.336 13,570 -0.21(-2.46%)
Feb 13, 2020 8.441 8.569 8.381 8.546 6,460 +0.11(+1.25%)
Feb 12, 2020 8.576 8.584 8.434 8.441 16,975 -0.01(-0.09%)
Feb 11, 2020 8.621 8.712 8.449 8.449 15,579 -0.09(-1.06%)
Feb 10, 2020 8.449 8.546 8.441 8.539 9,638 +0.12(+1.43%)
Feb 07, 2020 8.366 8.486 8.291 8.418 21,685 +0.01(+0.09%)
Feb 06, 2020 8.471 8.501 8.381 8.411 14,760 -0.05(-0.62%)
Feb 05, 2020 8.486 8.550 8.321 8.464 14,595 +0.11(+1.35%)
Feb 04, 2020 8.516 8.569 8.321 8.351 28,618 -0.14(-1.68%)
Feb 03, 2020 8.095 8.621 8.043 8.494 27,854 +0.48(+6.00%)
Jan 31, 2020 8.148 8.163 7.983 8.013 29,934 -0.23(-2.83%)
Jan 30, 2020 8.246 8.283 8.167 8.246 24,989 -0.06(-0.72%)
Jan 29, 2020 8.321 8.321 8.209 8.306 29,562 -0.05(-0.63%)
Jan 28, 2020 8.313 8.411 8.268 8.358 52,109 +0.08(+1.00%)
Jan 27, 2020 8.193 8.366 8.148 8.276 20,353 -0.03(-0.36%)
Jan 24, 2020 8.343 8.366 8.268 8.306 17,694 -0.04(-0.45%)
Jan 23, 2020 8.291 8.434 8.182 8.343 32,819 +0.05(+0.54%)
Jan 22, 2020 8.231 8.306 8.152 8.298 25,940 +0.11(+1.38%)
Jan 21, 2020 8.088 8.321 8.043 8.185 70,009 +0.11(+1.40%)
Jan 17, 2020 8.163 8.163 8.035 8.073 35,122 -0.02(-0.28%)
Jan 16, 2020 8.043 8.163 8.020 8.095 48,755 +0.06(+0.75%)
Jan 15, 2020 7.930 8.185 7.930 8.035 65,904 +0.14(+1.81%)
Jan 14, 2020 7.877 7.922 7.817 7.892 61,521 +0.01(+0.10%)
Jan 13, 2020 7.855 7.900 7.817 7.885 14,377 +0.05(+0.58%)
Jan 10, 2020 7.847 7.907 7.727 7.840 38,182 -0.03(-0.38%)
Jan 09, 2020 8.020 8.065 7.840 7.870 52,589 -0.17(-2.15%)
Jan 08, 2020 7.952 8.103 7.952 8.043 24,452 +0.05(+0.56%)
Jan 07, 2020 7.937 8.043 7.915 7.998 134,715 +0.11(+1.33%)
Jan 06, 2020 7.704 7.960 7.704 7.892 61,495 +0.14(+1.74%)
Jan 03, 2020 7.712 7.780 7.592 7.757 81,420 +0.03(+0.39%)
Jan 02, 2020 8.050 8.050 7.481 7.727 124,017 -0.24(-3.02%)
Dec 31, 2019 7.847 8.031 7.847 7.967 38,315 +0.13(+1.63%)
Dec 30, 2019 7.885 7.937 7.765 7.840 59,293 +0.00(+0.00%)
Dec 27, 2019 7.802 7.862 7.783 7.840 28,869 +0.03(+0.38%)
Dec 26, 2019 7.840 7.855 7.772 7.810 24,423 +0.01(+0.10%)
Dec 24, 2019 7.742 7.877 7.697 7.802 15,033 +0.07(+0.87%)
Dec 23, 2019 7.667 7.870 7.532 7.734 374,819 +0.11(+1.38%)
Dec 20, 2019 7.562 7.753 7.554 7.629 112,685 +0.11(+1.40%)
Dec 19, 2019 7.862 7.874 7.501 7.524 47,277 -0.31(-3.93%)
Dec 18, 2019 7.554 8.043 7.479 7.832 76,310 +0.32(+4.30%)
Dec 17, 2019 7.802 7.802 7.464 7.509 313,673 +0.04(+0.50%)
Dec 16, 2019 7.216 7.554 7.216 7.471 397,277 +0.15(+2.05%)
Dec 13, 2019 7.306 7.336 7.190 7.321 33,659 -0.02(-0.31%)
Dec 12, 2019 6.998 7.516 6.998 7.344 51,553 +0.28(+3.94%)
Dec 11, 2019 7.013 7.066 6.870 7.066 24,971 +0.11(+1.62%)
Dec 10, 2019 6.878 7.028 6.848 6.953 32,975 +0.11(+1.65%)
Dec 09, 2019 6.990 6.990 6.825 6.840 25,916 -0.10(-1.41%)
Dec 06, 2019 6.930 7.066 6.915 6.938 41,242 +0.00(+0.00%)
Dec 05, 2019 6.855 7.035 6.855 6.938 17,368 +0.04(+0.54%)
Dec 04, 2019 6.915 6.953 6.890 6.900 9,641 +0.04(+0.55%)
Dec 03, 2019 6.690 6.889 6.690 6.863 11,400 +0.14(+2.13%)
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.