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: 6:30 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 28, 2019 8.045 8.237 7.846 8.237 167,632 +0.43(+5.57%)
Jun 27, 2019 8.215 8.215 7.463 7.802 210,866 -0.27(-3.29%)
Jun 26, 2019 9.393 9.533 7.824 8.067 183,137 -1.25(-13.44%)
Jun 25, 2019 9.040 9.430 8.819 9.320 811,807 +0.33(+3.69%)
Jun 24, 2019 8.988 9.113 8.927 8.988 49,483 -0.02(-0.25%)
Jun 21, 2019 8.929 9.032 8.716 9.010 74,246 +0.02(+0.25%)
Jun 20, 2019 9.401 9.401 8.821 8.988 46,352 -0.41(-4.39%)
Jun 19, 2019 9.305 9.401 9.209 9.401 86,924 +0.05(+0.55%)
Jun 18, 2019 9.467 9.577 9.246 9.349 18,150 -0.10(-1.09%)
Jun 17, 2019 9.548 9.563 9.415 9.452 15,883 -0.10(-1.00%)
Jun 14, 2019 9.585 9.607 9.511 9.548 11,265 +0.01(+0.08%)
Jun 13, 2019 9.320 9.555 9.320 9.541 17,004 +0.18(+1.97%)
Jun 12, 2019 9.275 9.356 9.246 9.356 6,378 +0.04(+0.47%)
Jun 11, 2019 9.371 9.401 9.209 9.312 15,306 -0.03(-0.32%)
Jun 10, 2019 9.423 9.423 9.135 9.342 18,090 -0.07(-0.78%)
Jun 07, 2019 9.172 9.452 9.172 9.415 11,537 +0.22(+2.40%)
Jun 06, 2019 9.305 9.356 9.143 9.194 12,437 -0.15(-1.58%)
Jun 05, 2019 9.415 9.445 9.290 9.342 21,965 -0.11(-1.17%)
Jun 04, 2019 9.438 9.519 9.364 9.452 20,819 +0.03(+0.31%)
Jun 03, 2019 9.467 9.467 9.334 9.423 15,146 +0.01(+0.16%)
May 31, 2019 9.379 9.467 9.327 9.408 29,725 -0.04(-0.47%)
May 30, 2019 9.430 9.533 9.393 9.452 14,545 +0.04(+0.39%)
May 29, 2019 9.438 9.474 9.364 9.415 28,291 -0.13(-1.31%)
May 28, 2019 9.533 9.636 9.467 9.541 32,953 -0.04(-0.38%)
May 24, 2019 9.555 9.600 9.519 9.577 32,169 +0.05(+0.54%)
May 23, 2019 9.511 9.577 9.482 9.526 21,784 -0.05(-0.54%)
May 22, 2019 9.545 9.614 9.515 9.577 25,128 +0.03(+0.31%)
May 21, 2019 9.570 9.695 9.504 9.548 32,680 +0.05(+0.54%)
May 20, 2019 9.445 9.533 9.327 9.496 12,734 +0.03(+0.27%)
May 17, 2019 9.463 9.690 9.405 9.471 41,431 -0.04(-0.38%)
May 16, 2019 9.507 9.515 9.463 9.507 4,966 +0.04(+0.39%)
May 15, 2019 9.434 9.529 9.376 9.471 9,972 -0.01(-0.08%)
May 14, 2019 9.419 9.493 9.398 9.478 7,712 +0.03(+0.31%)
May 13, 2019 9.551 9.653 9.412 9.449 22,604 -0.20(-2.12%)
May 10, 2019 9.617 9.763 9.551 9.653 63,172 +0.12(+1.23%)
May 09, 2019 9.529 9.610 9.529 9.536 16,282 +0.03(+0.31%)
May 08, 2019 9.536 9.580 9.507 9.507 21,630 +0.01(+0.15%)
May 07, 2019 9.441 9.624 9.441 9.493 27,640 -0.04(-0.46%)
May 06, 2019 9.566 9.653 9.522 9.536 45,517 -0.17(-1.73%)
May 03, 2019 9.471 9.836 9.457 9.705 38,286 +0.31(+3.27%)
May 02, 2019 9.344 9.434 9.160 9.398 49,832 +0.03(+0.31%)
May 01, 2019 9.485 9.544 9.368 9.368 25,158 -0.18(-1.84%)
Apr 30, 2019 9.595 9.602 9.515 9.544 33,026 -0.03(-0.31%)
Apr 29, 2019 9.558 9.632 9.515 9.573 9,682 +0.04(+0.38%)
Apr 26, 2019 9.551 9.595 9.460 9.536 14,904 +0.07(+0.69%)
Apr 25, 2019 9.558 9.558 9.427 9.471 12,849 -0.11(-1.15%)
Apr 24, 2019 9.653 9.690 9.580 9.580 12,533 -0.07(-0.68%)
Apr 23, 2019 9.639 9.683 9.588 9.646 11,379 +0.07(+0.76%)
Apr 22, 2019 9.617 9.617 9.544 9.573 9,711 -0.07(-0.76%)
Apr 18, 2019 9.683 9.727 9.588 9.646 24,065 -0.07(-0.75%)
Apr 17, 2019 9.895 9.895 9.712 9.719 32,229 -0.03(-0.30%)
Apr 16, 2019 9.763 9.796 9.670 9.749 29,744 +0.01(+0.08%)
Apr 15, 2019 9.697 9.756 9.697 9.741 12,752 +0.02(+0.23%)
Apr 12, 2019 9.650 9.749 9.606 9.719 9,161 +0.02(+0.23%)
Apr 11, 2019 9.690 9.741 9.653 9.697 14,566 +0.05(+0.53%)
Apr 10, 2019 9.800 9.842 9.595 9.646 41,629 -0.09(-0.90%)
Apr 09, 2019 9.763 9.778 9.712 9.734 11,908 +0.00(+0.00%)
Apr 08, 2019 9.778 9.895 9.734 9.734 23,226 -0.07(-0.75%)
Apr 05, 2019 9.800 9.844 9.741 9.807 26,800 +0.05(+0.52%)
Apr 04, 2019 9.741 9.825 9.653 9.756 12,269 -0.01(-0.07%)
Apr 03, 2019 9.822 9.895 9.727 9.763 22,437 -0.01(-0.15%)
Apr 02, 2019 9.822 9.822 9.661 9.778 17,637 +0.02(+0.22%)
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.