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

Clipper Realty Inc (NY: CLPR )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2017 7.291 7.408 7.265 7.326 27,461 +0.01(+0.19%)
May 30, 2017 7.511 7.511 7.298 7.312 35,075 -0.20(-2.66%)
May 26, 2017 7.463 7.511 7.436 7.511 44,902 +0.06(+0.74%)
May 25, 2017 7.401 7.553 7.401 7.456 64,307 +0.05(+0.65%)
May 24, 2017 7.243 7.498 7.243 7.408 73,921 +0.15(+2.09%)
May 23, 2017 7.408 7.538 7.188 7.257 95,596 -0.25(-3.39%)
May 22, 2017 7.208 7.539 7.208 7.511 21,846 +0.30(+4.20%)
May 19, 2017 7.277 7.298 7.133 7.208 65,831 -0.11(-1.51%)
May 18, 2017 7.160 7.367 7.140 7.319 84,379 +0.14(+1.92%)
May 17, 2017 7.332 7.387 7.091 7.181 121,750 -0.32(-4.22%)
May 16, 2017 7.587 7.642 7.374 7.498 88,052 -0.11(-1.45%)
May 15, 2017 7.443 7.739 7.443 7.608 146,942 +0.23(+3.17%)
May 12, 2017 7.387 7.463 7.367 7.374 71,308 -0.03(-0.37%)
May 11, 2017 7.270 7.463 7.181 7.401 64,025 +0.09(+1.22%)
May 10, 2017 7.140 7.339 6.933 7.312 154,010 +0.10(+1.43%)
May 09, 2017 7.277 7.336 7.153 7.208 179,680 -0.13(-1.78%)
May 08, 2017 7.346 7.394 7.298 7.339 100,643 +0.00(+0.00%)
May 05, 2017 7.367 7.429 7.264 7.339 172,049 -0.07(-0.93%)
May 04, 2017 7.566 7.573 7.401 7.408 91,461 -0.17(-2.27%)
May 03, 2017 7.635 7.725 7.546 7.580 64,431 -0.10(-1.34%)
May 02, 2017 7.773 7.773 7.642 7.684 86,665 -0.05(-0.62%)
May 01, 2017 7.628 7.739 7.573 7.732 50,885 +0.16(+2.09%)
Apr 28, 2017 7.449 7.608 7.346 7.573 74,457 +0.12(+1.66%)
Apr 27, 2017 7.580 7.606 7.374 7.449 85,317 -0.11(-1.46%)
Apr 26, 2017 7.532 7.697 7.367 7.560 269,619 -0.01(-0.09%)
Apr 25, 2017 7.573 7.780 7.498 7.566 187,204 -0.01(-0.09%)
Apr 24, 2017 7.601 7.725 7.539 7.573 90,675 -0.05(-0.63%)
Apr 21, 2017 7.711 7.890 7.547 7.622 128,594 -0.12(-1.51%)
Apr 20, 2017 7.229 7.766 7.229 7.739 236,248 +0.19(+2.55%)
Apr 19, 2017 7.628 7.711 7.456 7.546 356,690 -0.23(-2.92%)
Apr 18, 2017 7.763 7.814 7.711 7.773 177,600 -0.01(-0.09%)
Apr 17, 2017 7.690 7.794 7.642 7.780 127,835 +0.11(+1.44%)
Apr 13, 2017 7.849 7.849 7.505 7.670 324,978 -0.12(-1.50%)
Apr 12, 2017 8.090 8.124 7.684 7.787 243,831 -0.34(-4.23%)
Apr 11, 2017 8.523 8.523 7.918 8.131 214,687 -0.32(-3.83%)
Apr 10, 2017 8.682 8.778 8.434 8.455 129,790 -0.29(-3.31%)
Apr 07, 2017 8.813 8.881 8.744 8.744 75,186 -0.06(-0.70%)
Apr 06, 2017 8.744 8.902 8.744 8.806 54,335 -0.08(-0.85%)
Apr 05, 2017 9.136 9.136 8.861 8.881 152,171 -0.32(-3.52%)
Apr 04, 2017 9.122 9.205 9.102 9.205 64,879 +0.08(+0.91%)
Apr 03, 2017 8.930 9.122 8.891 9.122 87,343 +0.30(+3.35%)
Mar 31, 2017 9.233 9.233 8.778 8.826 748,148 -0.41(-4.40%)
Mar 30, 2017 9.164 9.315 9.157 9.233 116,768 +0.01(+0.07%)
Mar 29, 2017 9.260 9.288 9.191 9.226 61,427 +0.01(+0.07%)
Mar 28, 2017 9.281 9.329 9.205 9.219 62,542 -0.08(-0.89%)
Mar 27, 2017 9.157 9.332 9.157 9.301 59,004 +0.01(+0.07%)
Mar 24, 2017 9.329 9.329 9.226 9.295 39,868 -0.01(-0.07%)
Mar 23, 2017 9.329 9.329 9.243 9.301 45,845 +0.01(+0.07%)
Mar 22, 2017 9.226 9.329 9.202 9.295 39,893 +0.07(+0.75%)
Mar 21, 2017 9.260 9.295 9.191 9.226 86,509 -0.07(-0.74%)
Mar 20, 2017 9.178 9.295 9.164 9.295 101,583 +0.17(+1.89%)
Mar 17, 2017 9.487 9.584 9.122 9.122 319,798 -0.45(-4.74%)
Mar 16, 2017 9.295 9.577 9.281 9.577 84,390 +0.27(+2.88%)
Mar 15, 2017 9.329 9.335 9.240 9.308 40,721 -0.04(-0.44%)
Mar 14, 2017 9.315 9.350 9.233 9.350 33,455 +0.01(+0.07%)
Mar 13, 2017 9.301 9.363 9.288 9.343 82,617 +0.01(+0.15%)
Mar 10, 2017 9.191 9.329 9.191 9.329 29,192 +0.17(+1.88%)
Mar 09, 2017 9.260 9.260 9.157 9.157 124,931 -0.08(-0.82%)
Mar 08, 2017 9.295 9.318 9.226 9.233 132,201 -0.06(-0.67%)
Mar 07, 2017 9.301 9.398 9.295 9.295 101,935 -0.01(-0.15%)
Mar 06, 2017 9.301 9.363 9.301 9.308 41,461 +0.01(+0.07%)
Mar 03, 2017 9.350 9.363 9.301 9.301 40,724 +0.00(+0.00%)
Mar 02, 2017 9.425 9.460 9.295 9.301 75,198 -0.14(-1.53%)
Mar 01, 2017 9.384 9.467 9.301 9.446 372,546 +0.08(+0.88%)
Feb 28, 2017 9.632 9.701 9.295 9.363 181,082 -0.29(-3.00%)
Feb 27, 2017 9.673 9.695 9.536 9.653 81,054 -0.01(-0.14%)
Feb 24, 2017 9.529 9.804 9.481 9.666 64,813 +0.06(+0.65%)
Feb 23, 2017 9.522 9.625 9.363 9.604 74,429 +0.21(+2.20%)
Feb 22, 2017 9.329 9.487 9.308 9.398 21,644 +0.08(+0.81%)
Feb 21, 2017 9.246 9.350 9.205 9.322 34,378 +0.02(+0.22%)
Feb 17, 2017 9.301 9.301 9.301 0 +0.01(+0.07%)
Feb 16, 2017 9.329 9.329 9.295 9.295 152,866 -0.06(-0.59%)
Feb 15, 2017 9.391 9.474 9.343 9.350 87,176 +0.05(+0.52%)
Feb 14, 2017 9.308 9.363 9.136 9.301 303,887 +0.01(+0.07%)
Feb 13, 2017 9.295 9.460 9.295 9.295 256,536 +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.