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 (%)
Jul 31, 2019 8.257 8.522 8.198 8.515 84,638 +0.23(+2.76%)
Jul 30, 2019 8.323 8.353 8.220 8.286 32,506 -0.04(-0.44%)
Jul 29, 2019 8.087 8.353 8.087 8.323 32,960 +0.26(+3.20%)
Jul 26, 2019 7.704 8.091 7.704 8.065 25,637 +0.36(+4.69%)
Jul 25, 2019 7.755 7.770 7.579 7.704 27,529 -0.08(-1.04%)
Jul 24, 2019 7.719 7.785 7.601 7.785 14,709 +0.07(+0.96%)
Jul 23, 2019 7.593 7.726 7.446 7.711 15,045 +0.15(+2.05%)
Jul 22, 2019 7.763 7.763 7.225 7.556 60,857 -0.18(-2.29%)
Jul 19, 2019 7.844 7.925 7.712 7.733 17,227 -0.15(-1.87%)
Jul 18, 2019 8.028 8.036 7.829 7.881 32,015 -0.18(-2.20%)
Jul 17, 2019 8.014 8.139 8.014 8.058 19,949 +0.01(+0.09%)
Jul 16, 2019 8.065 8.198 7.888 8.050 40,235 -0.05(-0.64%)
Jul 15, 2019 8.367 8.426 8.006 8.102 36,423 -0.24(-2.92%)
Jul 12, 2019 8.242 8.397 8.184 8.345 39,608 +0.07(+0.89%)
Jul 11, 2019 8.412 8.412 8.080 8.272 43,406 -0.11(-1.32%)
Jul 10, 2019 8.353 8.471 8.319 8.382 34,964 +0.05(+0.62%)
Jul 09, 2019 8.367 8.461 8.161 8.331 20,779 -0.08(-0.96%)
Jul 08, 2019 8.500 8.581 8.360 8.412 30,756 -0.07(-0.87%)
Jul 05, 2019 8.471 8.485 8.257 8.485 28,756 +0.01(+0.17%)
Jul 03, 2019 8.500 8.526 8.404 8.471 43,271 +0.23(+2.77%)
Jul 02, 2019 8.161 8.367 8.146 8.242 42,305 +0.09(+1.09%)
Jul 01, 2019 8.345 8.375 8.036 8.154 65,682 -0.09(-1.07%)
Jun 28, 2019 8.050 8.242 7.851 8.242 167,522 +0.43(+5.57%)
Jun 27, 2019 8.220 8.220 7.468 7.807 210,728 -0.27(-3.29%)
Jun 26, 2019 9.399 9.540 7.829 8.072 183,017 -1.25(-13.44%)
Jun 25, 2019 9.046 9.436 8.824 9.326 811,275 +0.33(+3.69%)
Jun 24, 2019 8.994 9.119 8.933 8.994 49,451 -0.02(-0.25%)
Jun 21, 2019 8.935 9.038 8.721 9.016 74,198 +0.02(+0.25%)
Jun 20, 2019 9.407 9.407 8.827 8.994 46,321 -0.41(-4.39%)
Jun 19, 2019 9.311 9.407 9.215 9.407 86,867 +0.05(+0.55%)
Jun 18, 2019 9.473 9.584 9.252 9.355 18,138 -0.10(-1.09%)
Jun 17, 2019 9.554 9.569 9.422 9.458 15,873 -0.10(-1.00%)
Jun 14, 2019 9.591 9.613 9.517 9.554 11,258 +0.01(+0.08%)
Jun 13, 2019 9.326 9.562 9.326 9.547 16,993 +0.18(+1.97%)
Jun 12, 2019 9.282 9.363 9.252 9.363 6,374 +0.04(+0.47%)
Jun 11, 2019 9.377 9.407 9.215 9.318 15,296 -0.03(-0.32%)
Jun 10, 2019 9.429 9.429 9.141 9.348 18,078 -0.07(-0.78%)
Jun 07, 2019 9.178 9.458 9.178 9.422 11,529 +0.22(+2.40%)
Jun 06, 2019 9.311 9.363 9.149 9.200 12,429 -0.15(-1.58%)
Jun 05, 2019 9.422 9.451 9.296 9.348 21,951 -0.11(-1.17%)
Jun 04, 2019 9.444 9.525 9.370 9.458 20,805 +0.03(+0.31%)
Jun 03, 2019 9.473 9.473 9.341 9.429 15,136 +0.01(+0.16%)
May 31, 2019 9.385 9.473 9.333 9.414 29,706 -0.04(-0.47%)
May 30, 2019 9.436 9.540 9.399 9.458 14,535 +0.04(+0.39%)
May 29, 2019 9.444 9.481 9.370 9.422 28,272 -0.13(-1.31%)
May 28, 2019 9.540 9.643 9.473 9.547 32,932 -0.04(-0.38%)
May 24, 2019 9.562 9.606 9.525 9.584 32,148 +0.05(+0.54%)
May 23, 2019 9.517 9.584 9.488 9.532 21,769 -0.05(-0.54%)
May 22, 2019 9.551 9.621 9.521 9.584 25,112 +0.03(+0.31%)
May 21, 2019 9.576 9.702 9.510 9.554 32,659 +0.05(+0.54%)
May 20, 2019 9.451 9.540 9.333 9.503 12,726 +0.03(+0.27%)
May 17, 2019 9.470 9.696 9.411 9.477 41,404 -0.04(-0.38%)
May 16, 2019 9.513 9.521 9.470 9.513 4,963 +0.04(+0.39%)
May 15, 2019 9.440 9.535 9.382 9.477 9,965 -0.01(-0.08%)
May 14, 2019 9.426 9.499 9.404 9.484 7,706 +0.03(+0.31%)
May 13, 2019 9.557 9.660 9.418 9.455 22,589 -0.20(-2.12%)
May 10, 2019 9.623 9.770 9.557 9.660 63,131 +0.12(+1.23%)
May 09, 2019 9.535 9.616 9.535 9.543 16,272 +0.03(+0.31%)
May 08, 2019 9.543 9.587 9.513 9.513 21,616 +0.01(+0.15%)
May 07, 2019 9.448 9.631 9.448 9.499 27,622 -0.04(-0.46%)
May 06, 2019 9.572 9.660 9.528 9.543 45,487 -0.17(-1.73%)
May 03, 2019 9.477 9.843 9.463 9.711 38,261 +0.31(+3.27%)
May 02, 2019 9.350 9.440 9.166 9.404 49,800 +0.03(+0.31%)
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.