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

Clipper Realty Inc (NY: CLPR )

5.650 +0.380 (+7.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 5.145 5.357 5.098 5.232 90,041 +0.10(+1.99%)
Aug 28, 2020 5.302 5.341 5.083 5.130 119,590 -0.17(-3.25%)
Aug 27, 2020 5.090 5.671 5.090 5.302 47,411 +0.22(+4.32%)
Aug 26, 2020 5.106 5.145 4.941 5.083 86,869 -0.10(-1.97%)
Aug 25, 2020 5.247 5.279 5.114 5.185 113,922 -0.02(-0.45%)
Aug 24, 2020 5.192 5.244 5.130 5.208 102,971 +0.00(+0.00%)
Aug 21, 2020 5.255 5.373 5.137 5.208 54,950 -0.13(-2.35%)
Aug 20, 2020 5.420 5.475 5.169 5.334 90,439 -0.15(-2.65%)
Aug 19, 2020 5.587 5.587 5.432 5.479 65,365 -0.06(-1.12%)
Aug 18, 2020 5.765 5.765 5.479 5.541 69,114 -0.19(-3.37%)
Aug 17, 2020 5.773 5.850 5.657 5.734 54,343 -0.04(-0.67%)
Aug 14, 2020 5.804 5.951 5.626 5.773 85,032 -0.09(-1.58%)
Aug 13, 2020 6.229 6.361 5.835 5.866 110,786 -0.04(-0.66%)
Aug 12, 2020 6.136 6.136 5.796 5.904 71,529 -0.14(-2.30%)
Aug 11, 2020 5.471 6.252 5.471 6.044 125,885 +0.59(+10.78%)
Aug 10, 2020 5.301 5.471 5.177 5.455 53,629 +0.23(+4.44%)
Aug 07, 2020 4.983 5.332 4.960 5.223 48,977 +0.17(+3.37%)
Aug 06, 2020 4.875 5.053 4.875 5.053 26,811 +0.15(+3.16%)
Aug 05, 2020 4.983 5.022 4.805 4.898 32,883 -0.05(-1.09%)
Aug 04, 2020 4.976 4.976 4.860 4.952 26,851 -0.02(-0.31%)
Aug 03, 2020 5.146 5.146 4.852 4.968 51,948 -0.20(-3.89%)
Jul 31, 2020 5.424 5.424 5.022 5.169 49,753 -0.18(-3.33%)
Jul 30, 2020 5.409 5.409 5.177 5.347 40,651 -0.04(-0.72%)
Jul 29, 2020 5.247 5.455 5.177 5.386 40,225 +0.21(+4.04%)
Jul 28, 2020 5.123 5.254 5.038 5.177 34,924 +0.05(+1.06%)
Jul 27, 2020 5.084 5.123 4.929 5.123 26,307 +0.05(+1.07%)
Jul 24, 2020 5.123 5.123 4.999 5.069 25,716 -0.09(-1.80%)
Jul 23, 2020 5.347 5.463 5.084 5.161 60,486 -0.25(-4.58%)
Jul 22, 2020 5.308 5.424 5.308 5.409 35,231 +0.05(+0.87%)
Jul 21, 2020 5.347 5.448 5.293 5.363 52,584 +0.08(+1.46%)
Jul 20, 2020 5.525 5.525 5.084 5.285 70,964 -0.19(-3.53%)
Jul 17, 2020 5.533 5.572 5.417 5.479 50,786 -0.05(-0.98%)
Jul 16, 2020 5.649 5.653 5.463 5.533 40,583 -0.12(-2.05%)
Jul 15, 2020 5.711 5.804 5.572 5.649 142,169 +0.13(+2.38%)
Jul 14, 2020 5.510 5.626 5.424 5.517 59,128 +0.00(+0.00%)
Jul 13, 2020 5.657 5.657 5.479 5.517 26,698 -0.07(-1.25%)
Jul 10, 2020 5.641 5.672 5.517 5.587 33,599 +0.02(+0.42%)
Jul 09, 2020 5.796 5.796 5.494 5.564 85,238 -0.24(-4.13%)
Jul 08, 2020 6.067 6.113 5.734 5.804 40,285 -0.26(-4.21%)
Jul 07, 2020 6.345 6.345 5.982 6.059 48,557 -0.39(-6.00%)
Jul 06, 2020 6.570 6.570 6.380 6.446 38,256 +0.03(+0.48%)
Jul 02, 2020 6.291 6.415 6.098 6.415 50,786 +0.26(+4.28%)
Jul 01, 2020 6.314 6.347 6.074 6.152 65,471 -0.12(-1.85%)
Jun 30, 2020 6.191 6.438 6.136 6.268 88,551 +0.05(+0.87%)
Jun 29, 2020 5.873 6.249 5.750 6.214 132,186 +0.38(+6.50%)
Jun 26, 2020 5.780 5.835 5.556 5.835 410,301 +0.01(+0.13%)
Jun 25, 2020 5.719 5.850 5.618 5.827 110,415 +0.11(+1.89%)
Jun 24, 2020 5.881 5.889 5.579 5.719 66,870 -0.25(-4.15%)
Jun 23, 2020 5.765 5.997 5.695 5.966 68,885 +0.30(+5.33%)
Jun 22, 2020 5.657 5.742 5.517 5.664 59,437 +0.18(+3.24%)
Jun 19, 2020 5.711 5.866 5.479 5.486 101,056 -0.16(-2.88%)
Jun 18, 2020 5.819 5.866 5.618 5.649 42,951 -0.24(-4.07%)
Jun 17, 2020 6.191 6.191 5.765 5.889 71,911 -0.29(-4.64%)
Jun 16, 2020 6.044 6.307 5.943 6.175 108,496 +0.34(+5.84%)
Jun 15, 2020 5.602 5.935 5.572 5.835 125,280 +0.06(+1.07%)
Jun 12, 2020 5.695 5.889 5.602 5.773 86,195 +0.32(+5.82%)
Jun 11, 2020 6.082 6.082 5.432 5.455 152,593 -0.84(-13.39%)
Jun 10, 2020 6.392 6.570 6.268 6.299 78,889 +0.01(+0.12%)
Jun 09, 2020 6.485 6.533 6.237 6.291 59,436 -0.25(-3.79%)
Jun 08, 2020 6.307 6.562 6.222 6.539 127,516 +0.36(+5.76%)
Jun 05, 2020 6.129 6.237 6.113 6.183 96,792 +0.31(+5.27%)
Jun 04, 2020 5.780 5.935 5.649 5.873 65,255 +0.01(+0.13%)
Jun 03, 2020 5.626 5.897 5.595 5.866 252,000 +0.34(+6.16%)
Jun 02, 2020 5.633 5.703 5.455 5.525 74,965 -0.05(-0.83%)
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.