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

Clipper Realty Inc (NY: CLPR )

5.350 -0.080 (-1.47%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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, 2018 5.666 5.808 5.631 5.801 32,873 +0.13(+2.38%)
Apr 27, 2018 5.518 5.716 5.518 5.666 47,346 +0.14(+2.56%)
Apr 26, 2018 5.525 5.645 5.482 5.525 47,196 +0.06(+1.04%)
Apr 25, 2018 5.652 5.652 5.454 5.468 21,499 -0.04(-0.77%)
Apr 24, 2018 5.489 5.560 5.461 5.510 33,837 +0.01(+0.26%)
Apr 23, 2018 5.567 5.567 5.468 5.496 27,485 +0.00(+0.00%)
Apr 20, 2018 5.652 5.652 5.397 5.496 63,659 -0.16(-2.88%)
Apr 19, 2018 5.843 5.843 5.645 5.659 57,582 -0.26(-4.43%)
Apr 18, 2018 5.744 5.971 5.744 5.921 19,065 +0.22(+3.85%)
Apr 17, 2018 5.850 5.900 5.702 5.702 81,664 -0.11(-1.83%)
Apr 16, 2018 5.822 5.843 5.709 5.808 42,174 +0.03(+0.49%)
Apr 13, 2018 5.886 5.886 5.723 5.780 67,207 -0.07(-1.21%)
Apr 12, 2018 5.985 5.985 5.829 5.850 24,861 -0.13(-2.13%)
Apr 11, 2018 5.879 6.028 5.850 5.978 19,840 +0.09(+1.56%)
Apr 10, 2018 6.006 6.006 5.858 5.886 22,575 -0.09(-1.54%)
Apr 09, 2018 5.900 6.149 5.843 5.978 34,584 +0.11(+1.93%)
Apr 06, 2018 5.858 5.914 5.794 5.865 39,075 -0.04(-0.72%)
Apr 05, 2018 5.858 5.950 5.822 5.907 21,050 +0.06(+0.97%)
Apr 04, 2018 5.581 5.900 5.581 5.850 29,564 +0.18(+3.12%)
Apr 03, 2018 5.645 5.808 5.588 5.673 43,468 +0.03(+0.50%)
Apr 02, 2018 5.992 5.992 5.581 5.645 23,611 -0.35(-5.90%)
Mar 29, 2018 5.999 5.999 5.999 0 +0.08(+1.44%)
Mar 28, 2018 5.603 5.935 5.603 5.914 31,744 +0.32(+5.70%)
Mar 27, 2018 5.695 5.695 5.489 5.595 29,287 -0.10(-1.74%)
Mar 26, 2018 5.850 5.858 5.503 5.695 166,146 -0.03(-0.50%)
Mar 23, 2018 5.971 5.971 5.723 5.723 65,666 -0.23(-3.92%)
Mar 22, 2018 5.985 6.063 5.935 5.957 46,430 -0.10(-1.64%)
Mar 21, 2018 6.190 6.190 5.964 6.056 43,270 -0.14(-2.23%)
Mar 20, 2018 6.376 6.376 6.110 6.194 45,046 -0.20(-3.07%)
Mar 19, 2018 6.376 6.390 6.271 6.390 38,779 -0.04(-0.55%)
Mar 16, 2018 6.138 6.432 6.110 6.425 100,521 +0.29(+4.80%)
Mar 15, 2018 6.194 6.201 6.096 6.131 29,853 -0.04(-0.68%)
Mar 14, 2018 6.390 6.390 6.145 6.173 105,430 -0.20(-3.19%)
Mar 13, 2018 6.439 6.621 6.348 6.376 159,532 -0.01(-0.22%)
Mar 12, 2018 6.222 6.502 6.187 6.390 84,820 +0.19(+3.05%)
Mar 09, 2018 6.110 6.226 6.026 6.201 48,012 +0.08(+1.37%)
Mar 08, 2018 6.131 6.152 6.075 6.117 33,423 +0.02(+0.34%)
Mar 07, 2018 6.215 6.068 6.096 44,355 -0.15(-2.47%)
Mar 06, 2018 6.180 6.271 6.110 6.250 62,630 +0.06(+1.02%)
Mar 05, 2018 6.145 6.296 6.145 6.187 25,913 +0.01(+0.11%)
Mar 02, 2018 6.138 6.201 6.089 6.180 40,839 -0.01(-0.23%)
Mar 01, 2018 6.208 6.250 6.131 6.194 36,583 -0.04(-0.67%)
Feb 28, 2018 6.271 6.271 6.173 6.236 48,674 -0.01(-0.22%)
Feb 27, 2018 6.250 6.278 6.208 6.250 32,992 -0.01(-0.22%)
Feb 26, 2018 6.187 6.264 6.096 6.264 15,152 +0.11(+1.71%)
Feb 23, 2018 6.012 6.159 5.991 6.159 68,669 +0.18(+3.05%)
Feb 22, 2018 5.977 5.977 67,548 +0.24(+4.15%)
Feb 21, 2018 5.682 5.851 5.682 5.739 30,162 +0.08(+1.36%)
Feb 20, 2018 5.746 5.837 5.640 5.661 18,493 -0.13(-2.18%)
Feb 16, 2018 5.788 5.788 5.788 0 +0.14(+2.48%)
Feb 15, 2018 5.675 5.704 5.606 5.647 38,512 +0.01(+0.25%)
Feb 14, 2018 5.675 5.549 5.633 72,748 +0.00(+0.00%)
Feb 13, 2018 5.647 5.697 5.458 5.633 88,765 -0.06(-0.99%)
Feb 12, 2018 5.605 5.718 5.465 5.689 76,844 +0.06(+1.12%)
Feb 09, 2018 5.479 5.668 5.360 5.626 72,392 +0.18(+3.35%)
Feb 08, 2018 5.612 5.640 5.367 5.444 104,668 -0.20(-3.60%)
Feb 07, 2018 5.640 5.640 5.605 5.647 49,559 -0.02(-0.37%)
Feb 06, 2018 5.353 5.704 5.353 5.668 300,272 +0.12(+2.14%)
Feb 05, 2018 5.781 5.781 5.479 5.550 115,615 -0.20(-3.41%)
Feb 02, 2018 6.208 6.264 5.718 5.746 110,824 -0.54(-8.58%)
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.