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

Clipper Realty Inc (NY: CLPR )

5.274 +0.234 (+4.64%)
Streaming Delayed Price Updated: 2:23 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 (%)
May 29, 2020 5.475 5.753 5.273 5.715 94,662 +0.15(+2.64%)
May 28, 2020 5.869 5.869 5.475 5.567 90,355 -0.21(-3.62%)
May 27, 2020 5.746 6.001 5.552 5.777 121,240 +0.16(+2.90%)
May 26, 2020 5.281 5.691 5.281 5.614 209,993 +0.39(+7.57%)
May 22, 2020 5.730 5.730 5.165 5.219 171,632 -0.44(-7.80%)
May 21, 2020 5.567 5.761 5.505 5.660 109,707 +0.10(+1.88%)
May 20, 2020 5.456 5.701 5.426 5.556 169,853 +0.26(+4.91%)
May 19, 2020 4.937 5.533 4.776 5.296 266,983 +0.69(+14.93%)
May 18, 2020 4.631 4.730 4.471 4.608 138,660 +0.16(+3.61%)
May 15, 2020 4.448 4.539 4.356 4.448 224,283 +0.02(+0.34%)
May 14, 2020 4.173 4.585 4.127 4.432 830,737 +0.13(+3.02%)
May 13, 2020 4.325 4.679 4.043 4.303 265,612 -0.05(-1.05%)
May 12, 2020 4.089 4.792 4.089 4.348 524,122 +0.44(+11.35%)
May 11, 2020 4.226 4.226 3.905 3.905 276,196 -0.34(-7.93%)
May 08, 2020 4.226 4.394 4.127 4.241 74,194 +0.11(+2.78%)
May 07, 2020 4.012 4.241 3.905 4.127 156,408 +0.11(+2.86%)
May 06, 2020 3.966 4.134 3.852 4.012 129,092 +0.04(+0.96%)
May 05, 2020 4.142 4.176 3.825 3.974 63,379 -0.12(-2.98%)
May 04, 2020 3.875 4.157 3.790 4.096 86,655 +0.19(+4.89%)
May 01, 2020 3.951 4.058 3.859 3.905 106,776 -0.15(-3.58%)
Apr 30, 2020 4.218 4.249 3.859 4.050 165,288 -0.24(-5.69%)
Apr 29, 2020 4.303 4.467 4.218 4.295 210,937 +0.11(+2.55%)
Apr 28, 2020 3.821 4.241 3.729 4.188 655,845 +0.42(+11.16%)
Apr 27, 2020 3.706 3.821 3.561 3.768 107,699 +0.09(+2.49%)
Apr 24, 2020 3.592 3.844 3.385 3.676 55,351 +0.18(+5.25%)
Apr 23, 2020 3.661 3.668 3.424 3.492 263,976 -0.11(-2.97%)
Apr 22, 2020 3.790 3.790 3.492 3.599 95,094 -0.08(-2.28%)
Apr 21, 2020 3.584 3.790 3.584 3.683 113,664 -0.05(-1.23%)
Apr 20, 2020 3.745 3.859 3.584 3.729 70,780 -0.09(-2.40%)
Apr 17, 2020 3.829 4.035 3.760 3.821 95,392 +0.18(+4.82%)
Apr 16, 2020 3.691 3.691 3.393 3.645 100,328 -0.08(-2.05%)
Apr 15, 2020 4.050 4.089 3.668 3.722 67,877 -0.43(-10.31%)
Apr 14, 2020 4.081 4.241 4.035 4.150 240,219 +0.21(+5.44%)
Apr 13, 2020 4.234 4.260 3.836 3.936 67,283 -0.31(-7.21%)
Apr 09, 2020 4.050 4.356 4.050 4.241 187,775 +0.38(+9.90%)
Apr 08, 2020 3.630 3.905 3.592 3.859 134,076 +0.23(+6.32%)
Apr 07, 2020 3.592 3.748 3.439 3.630 298,664 +0.16(+4.63%)
Apr 06, 2020 3.538 3.638 3.301 3.470 91,058 +0.07(+2.02%)
Apr 03, 2020 3.532 3.700 3.355 3.401 76,942 -0.08(-2.20%)
Apr 02, 2020 3.607 3.905 3.447 3.477 50,387 -0.18(-4.81%)
Apr 01, 2020 3.829 3.905 3.645 3.653 69,771 -0.31(-7.72%)
Mar 31, 2020 4.027 4.035 3.683 3.959 50,573 -0.02(-0.38%)
Mar 30, 2020 4.081 4.189 3.836 3.974 55,039 -0.18(-4.24%)
Mar 27, 2020 4.150 4.356 4.096 4.150 41,349 -0.24(-5.40%)
Mar 26, 2020 4.234 4.471 4.234 4.387 54,730 +0.00(+0.00%)
Mar 25, 2020 4.341 4.570 4.310 4.387 51,306 +0.01(+0.17%)
Mar 24, 2020 4.356 4.536 4.257 4.379 138,162 +0.02(+0.53%)
Mar 23, 2020 4.257 4.662 4.150 4.356 81,617 +0.01(+0.26%)
Mar 20, 2020 4.765 4.826 4.345 4.345 135,169 -0.42(-8.83%)
Mar 19, 2020 3.909 4.938 3.909 4.765 106,578 +0.68(+16.76%)
Mar 18, 2020 5.231 5.408 4.036 4.081 35,435 -1.53(-27.21%)
Mar 17, 2020 5.397 5.720 5.111 5.607 107,777 +0.30(+5.67%)
Mar 16, 2020 6.622 6.622 5.299 5.307 50,089 -1.69(-24.17%)
Mar 13, 2020 6.878 6.998 6.397 6.998 74,635 +0.16(+2.31%)
Mar 12, 2020 7.156 7.411 6.645 6.840 49,894 -0.68(-9.09%)
Mar 11, 2020 8.381 8.381 7.449 7.524 48,356 -0.93(-11.02%)
Mar 10, 2020 8.005 8.982 6.521 8.456 71,496 +0.46(+5.73%)
Mar 09, 2020 7.734 7.998 6.708 7.998 59,490 -0.05(-0.65%)
Mar 06, 2020 7.877 8.110 7.836 8.050 45,632 -0.10(-1.20%)
Mar 05, 2020 8.253 8.449 8.140 8.148 39,779 -0.33(-3.90%)
Mar 04, 2020 8.366 8.486 8.362 8.479 24,471 +0.10(+1.17%)
Mar 03, 2020 8.441 8.501 8.298 8.381 25,114 -0.13(-1.50%)
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.