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

Clipper Realty Inc (NY: CLPR )

3.925 +0.045 (+1.16%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 22, 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 5.596 5.881 5.390 5.842 92,604 +0.15(+2.64%)
May 28, 2020 6.000 6.000 5.596 5.691 88,391 -0.21(-3.62%)
May 27, 2020 5.873 6.134 5.676 5.905 118,604 +0.17(+2.90%)
May 26, 2020 5.398 5.818 5.398 5.739 205,428 +0.40(+7.57%)
May 22, 2020 5.857 5.857 5.280 5.335 167,901 -0.45(-7.80%)
May 21, 2020 5.691 5.889 5.628 5.786 107,322 +0.11(+1.88%)
May 20, 2020 5.578 5.828 5.546 5.679 166,161 +0.27(+4.91%)
May 19, 2020 5.047 5.656 4.882 5.414 261,179 +0.70(+14.93%)
May 18, 2020 4.734 4.836 4.570 4.711 135,646 +0.16(+3.61%)
May 15, 2020 4.547 4.640 4.453 4.547 219,407 +0.02(+0.34%)
May 14, 2020 4.265 4.687 4.218 4.531 812,678 +0.13(+3.02%)
May 13, 2020 4.422 4.783 4.133 4.398 259,838 -0.05(-1.05%)
May 12, 2020 4.179 4.898 4.179 4.445 512,728 +0.45(+11.35%)
May 11, 2020 4.320 4.320 3.992 3.992 270,191 -0.34(-7.93%)
May 08, 2020 4.320 4.492 4.218 4.336 72,581 +0.12(+2.78%)
May 07, 2020 4.101 4.336 3.992 4.218 153,008 +0.12(+2.86%)
May 06, 2020 4.054 4.226 3.937 4.101 126,286 +0.04(+0.96%)
May 05, 2020 4.234 4.269 3.910 4.062 62,001 -0.12(-2.99%)
May 04, 2020 3.961 4.250 3.875 4.187 84,771 +0.20(+4.89%)
May 01, 2020 4.039 4.148 3.945 3.992 104,455 -0.15(-3.58%)
Apr 30, 2020 4.312 4.343 3.945 4.140 161,694 -0.25(-5.69%)
Apr 29, 2020 4.398 4.566 4.312 4.390 206,352 +0.11(+2.55%)
Apr 28, 2020 3.906 4.336 3.812 4.281 641,587 +0.43(+11.16%)
Apr 27, 2020 3.789 3.906 3.640 3.851 105,358 +0.09(+2.49%)
Apr 24, 2020 3.672 3.929 3.461 3.758 54,147 +0.19(+5.25%)
Apr 23, 2020 3.742 3.750 3.500 3.570 258,238 -0.11(-2.97%)
Apr 22, 2020 3.875 3.875 3.570 3.679 93,026 -0.09(-2.28%)
Apr 21, 2020 3.664 3.875 3.664 3.765 111,193 -0.05(-1.23%)
Apr 20, 2020 3.828 3.945 3.664 3.812 69,241 -0.09(-2.40%)
Apr 17, 2020 3.914 4.125 3.843 3.906 93,318 +0.18(+4.82%)
Apr 16, 2020 3.773 3.773 3.469 3.726 98,147 -0.08(-2.05%)
Apr 15, 2020 4.140 4.179 3.750 3.804 66,402 -0.44(-10.31%)
Apr 14, 2020 4.172 4.336 4.125 4.242 234,996 +0.22(+5.44%)
Apr 13, 2020 4.328 4.355 3.922 4.023 65,821 -0.31(-7.21%)
Apr 09, 2020 4.140 4.453 4.140 4.336 183,693 +0.39(+9.90%)
Apr 08, 2020 3.711 3.992 3.672 3.945 131,162 +0.23(+6.32%)
Apr 07, 2020 3.672 3.831 3.515 3.711 292,172 +0.16(+4.63%)
Apr 06, 2020 3.617 3.718 3.375 3.547 89,079 +0.07(+2.02%)
Apr 03, 2020 3.611 3.783 3.429 3.476 75,269 -0.08(-2.20%)
Apr 02, 2020 3.687 3.992 3.523 3.554 49,292 -0.18(-4.81%)
Apr 01, 2020 3.914 3.992 3.726 3.734 68,254 -0.31(-7.72%)
Mar 31, 2020 4.117 4.125 3.765 4.047 49,474 -0.02(-0.38%)
Mar 30, 2020 4.172 4.282 3.922 4.062 53,843 -0.18(-4.24%)
Mar 27, 2020 4.242 4.453 4.187 4.242 40,450 -0.24(-5.40%)
Mar 26, 2020 4.328 4.570 4.328 4.484 53,541 +0.00(+0.00%)
Mar 25, 2020 4.437 4.672 4.405 4.484 50,191 +0.01(+0.17%)
Mar 24, 2020 4.453 4.636 4.351 4.476 135,158 +0.02(+0.53%)
Mar 23, 2020 4.351 4.765 4.242 4.453 79,843 +0.01(+0.26%)
Mar 20, 2020 4.871 4.933 4.441 4.441 132,230 -0.43(-8.83%)
Mar 19, 2020 3.995 5.048 3.995 4.871 104,261 +0.70(+16.76%)
Mar 18, 2020 5.348 5.528 4.126 4.172 34,665 -1.56(-27.21%)
Mar 17, 2020 5.517 5.847 5.225 5.732 105,434 +0.31(+5.67%)
Mar 16, 2020 6.769 6.769 5.417 5.425 49,000 -1.73(-24.17%)
Mar 13, 2020 7.030 7.153 6.539 7.153 73,013 +0.16(+2.31%)
Mar 12, 2020 7.315 7.576 6.792 6.992 48,809 -0.70(-9.09%)
Mar 11, 2020 8.567 8.567 7.614 7.691 47,305 -0.95(-11.02%)
Mar 10, 2020 8.183 9.182 6.665 8.644 69,941 +0.47(+5.73%)
Mar 09, 2020 7.906 8.175 6.858 8.175 58,197 -0.05(-0.65%)
Mar 06, 2020 8.052 8.291 8.010 8.229 44,640 -0.10(-1.20%)
Mar 05, 2020 8.437 8.636 8.321 8.329 38,914 -0.34(-3.90%)
Mar 04, 2020 8.552 8.675 8.548 8.667 23,939 +0.10(+1.17%)
Mar 03, 2020 8.629 8.690 8.483 8.567 24,568 -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.