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

Clipper Realty Inc (NY: CLPR )

5.280 -0.150 (-2.76%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2017 8.632 8.701 8.502 8.502 76,124 -0.11(-1.28%)
Jun 29, 2017 8.577 8.791 8.529 8.612 74,672 -0.01(-0.08%)
Jun 28, 2017 8.495 8.770 8.267 8.619 151,155 +0.18(+2.12%)
Jun 27, 2017 8.660 8.832 8.391 8.440 106,099 -0.19(-2.16%)
Jun 26, 2017 8.529 8.874 8.474 8.626 242,124 +0.01(+0.16%)
Jun 23, 2017 8.791 8.805 8.302 8.612 1,304,927 +0.09(+1.05%)
Jun 22, 2017 8.832 8.853 8.191 8.522 164,515 -0.24(-2.75%)
Jun 21, 2017 8.460 8.791 8.357 8.763 70,832 +0.30(+3.58%)
Jun 20, 2017 8.784 8.839 8.391 8.460 63,355 -0.34(-3.91%)
Jun 19, 2017 8.853 8.853 8.681 8.805 105,597 -0.07(-0.78%)
Jun 16, 2017 8.681 8.949 8.681 8.874 476,885 +0.10(+1.10%)
Jun 15, 2017 8.818 8.956 8.702 8.777 83,721 -0.02(-0.23%)
Jun 14, 2017 8.543 8.922 8.529 8.798 306,584 +0.29(+3.40%)
Jun 13, 2017 8.543 8.543 8.267 8.508 162,946 -0.14(-1.59%)
Jun 12, 2017 7.854 8.694 7.841 8.646 124,598 +0.74(+9.42%)
Jun 09, 2017 7.813 8.012 7.689 7.902 1,116,318 -0.16(-1.97%)
Jun 08, 2017 7.840 8.095 7.826 8.061 51,036 +0.15(+1.92%)
Jun 07, 2017 7.950 7.950 7.786 7.909 35,080 -0.02(-0.26%)
Jun 06, 2017 7.833 7.957 7.819 7.930 43,699 +0.03(+0.35%)
Jun 05, 2017 7.682 7.923 7.682 7.902 34,805 +0.17(+2.23%)
Jun 02, 2017 7.682 7.888 7.523 7.730 63,654 +0.15(+2.00%)
Jun 01, 2017 7.351 7.647 7.351 7.578 55,570 +0.25(+3.38%)
May 31, 2017 7.296 7.413 7.269 7.330 27,443 +0.01(+0.19%)
May 30, 2017 7.516 7.516 7.303 7.317 35,052 -0.20(-2.66%)
May 26, 2017 7.468 7.516 7.441 7.516 44,873 +0.06(+0.74%)
May 25, 2017 7.406 7.558 7.406 7.461 64,265 +0.05(+0.65%)
May 24, 2017 7.248 7.503 7.248 7.413 73,872 +0.15(+2.09%)
May 23, 2017 7.413 7.543 7.193 7.261 95,533 -0.25(-3.39%)
May 22, 2017 7.213 7.544 7.213 7.516 21,832 +0.30(+4.20%)
May 19, 2017 7.282 7.303 7.137 7.213 65,788 -0.11(-1.51%)
May 18, 2017 7.165 7.372 7.144 7.323 84,323 +0.14(+1.92%)
May 17, 2017 7.337 7.392 7.096 7.186 121,671 -0.32(-4.22%)
May 16, 2017 7.592 7.647 7.379 7.503 87,994 -0.11(-1.45%)
May 15, 2017 7.447 7.744 7.447 7.613 146,845 +0.23(+3.17%)
May 12, 2017 7.392 7.468 7.372 7.379 71,261 -0.03(-0.37%)
May 11, 2017 7.275 7.468 7.186 7.406 63,983 +0.09(+1.22%)
May 10, 2017 7.144 7.344 6.938 7.317 153,909 +0.10(+1.43%)
May 09, 2017 7.282 7.341 7.158 7.213 179,562 -0.13(-1.78%)
May 08, 2017 7.351 7.399 7.303 7.344 100,577 +0.00(+0.00%)
May 05, 2017 7.372 7.434 7.268 7.344 171,936 -0.07(-0.93%)
May 04, 2017 7.571 7.578 7.406 7.413 91,401 -0.17(-2.27%)
May 03, 2017 7.640 7.730 7.551 7.585 64,388 -0.10(-1.34%)
May 02, 2017 7.778 7.778 7.647 7.689 86,608 -0.05(-0.62%)
May 01, 2017 7.633 7.744 7.578 7.737 50,852 +0.16(+2.09%)
Apr 28, 2017 7.454 7.613 7.351 7.578 74,408 +0.12(+1.66%)
Apr 27, 2017 7.585 7.611 7.379 7.454 85,261 -0.11(-1.46%)
Apr 26, 2017 7.537 7.702 7.372 7.565 269,443 -0.01(-0.09%)
Apr 25, 2017 7.578 7.785 7.503 7.571 187,081 -0.01(-0.09%)
Apr 24, 2017 7.606 7.730 7.544 7.578 90,616 -0.05(-0.63%)
Apr 21, 2017 7.716 7.895 7.552 7.627 128,510 -0.12(-1.51%)
Apr 20, 2017 7.234 7.771 7.234 7.744 236,093 +0.19(+2.55%)
Apr 19, 2017 7.633 7.716 7.461 7.551 356,456 -0.23(-2.92%)
Apr 18, 2017 7.768 7.819 7.716 7.778 177,484 -0.01(-0.09%)
Apr 17, 2017 7.695 7.799 7.647 7.785 127,751 +0.11(+1.44%)
Apr 13, 2017 7.854 7.854 7.509 7.675 324,765 -0.12(-1.50%)
Apr 12, 2017 8.095 8.129 7.689 7.792 243,671 -0.34(-4.23%)
Apr 11, 2017 8.529 8.529 7.923 8.136 214,547 -0.32(-3.83%)
Apr 10, 2017 8.688 8.784 8.440 8.460 129,705 -0.29(-3.31%)
Apr 07, 2017 8.818 8.887 8.750 8.750 75,137 -0.06(-0.70%)
Apr 06, 2017 8.750 8.908 8.750 8.812 54,299 -0.08(-0.85%)
Apr 05, 2017 9.142 9.142 8.867 8.887 152,071 -0.32(-3.52%)
Apr 04, 2017 9.128 9.211 9.108 9.211 64,837 +0.08(+0.91%)
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.