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

Clipper Realty Inc (NY: CLPR )

5.040 -0.240 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 29, 2017 7.585 7.620 7.370 7.439 51,029 -0.17(-2.28%)
Sep 28, 2017 7.835 7.835 7.321 7.613 71,036 -0.18(-2.32%)
Sep 27, 2017 7.550 7.884 7.266 7.794 166,384 +0.33(+4.37%)
Sep 26, 2017 7.314 7.500 7.314 7.467 36,708 +0.11(+1.51%)
Sep 25, 2017 7.182 7.391 7.113 7.356 96,565 +0.13(+1.73%)
Sep 22, 2017 7.349 7.384 7.217 7.231 63,610 -0.10(-1.42%)
Sep 21, 2017 7.425 7.544 7.328 7.335 55,751 -0.15(-1.95%)
Sep 20, 2017 7.495 7.696 7.418 7.481 165,878 -0.03(-0.37%)
Sep 19, 2017 7.745 7.780 7.509 7.509 132,172 -0.24(-3.14%)
Sep 18, 2017 7.571 7.870 7.474 7.752 186,045 +0.28(+3.72%)
Sep 15, 2017 7.641 8.078 7.148 7.474 458,199 -0.34(-4.36%)
Sep 14, 2017 7.585 7.898 7.585 7.814 281,630 +0.19(+2.46%)
Sep 13, 2017 7.669 7.807 7.585 7.627 224,181 +0.02(+0.27%)
Sep 12, 2017 7.550 7.807 7.537 7.606 115,200 +0.02(+0.27%)
Sep 11, 2017 7.675 7.724 7.537 7.585 180,392 -0.01(-0.09%)
Sep 08, 2017 7.557 7.759 7.439 7.592 129,306 +0.06(+0.83%)
Sep 07, 2017 7.745 7.919 7.349 7.530 138,160 -0.18(-2.34%)
Sep 06, 2017 7.745 7.981 7.613 7.710 163,683 +0.07(+0.91%)
Sep 05, 2017 7.738 7.988 7.550 7.641 256,388 -0.07(-0.90%)
Sep 01, 2017 7.724 7.728 7.599 7.710 23,935 -0.04(-0.54%)
Aug 31, 2017 7.745 7.814 7.613 7.752 68,914 +0.02(+0.27%)
Aug 30, 2017 7.752 7.801 7.606 7.731 26,930 -0.03(-0.36%)
Aug 29, 2017 7.933 8.058 7.606 7.759 96,181 -0.18(-2.27%)
Aug 28, 2017 7.648 7.946 7.648 7.939 71,209 +0.30(+3.91%)
Aug 25, 2017 7.689 7.696 7.571 7.641 15,777 -0.03(-0.36%)
Aug 24, 2017 7.766 7.794 7.662 7.669 42,551 -0.12(-1.52%)
Aug 23, 2017 7.710 7.988 7.710 7.787 187,323 +0.03(+0.45%)
Aug 22, 2017 7.342 7.801 7.259 7.752 85,873 +0.42(+5.68%)
Aug 21, 2017 7.314 7.356 7.280 7.335 25,956 +0.01(+0.19%)
Aug 18, 2017 7.293 7.418 7.273 7.321 51,899 -0.03(-0.47%)
Aug 17, 2017 7.168 7.544 7.161 7.356 130,439 +0.13(+1.83%)
Aug 16, 2017 7.231 7.328 7.155 7.224 36,199 -0.01(-0.10%)
Aug 15, 2017 7.238 7.280 7.108 7.231 40,122 -0.01(-0.10%)
Aug 14, 2017 6.960 7.314 6.960 7.238 74,455 +0.31(+4.41%)
Aug 11, 2017 7.106 7.106 6.932 6.932 322,476 -0.15(-2.06%)
Aug 10, 2017 7.148 7.161 7.071 7.078 71,839 -0.07(-0.97%)
Aug 09, 2017 7.252 7.259 7.120 7.148 102,340 -0.11(-1.53%)
Aug 08, 2017 7.238 7.578 7.231 7.259 255,171 -0.02(-0.29%)
Aug 07, 2017 7.307 7.328 7.023 7.280 61,685 -0.04(-0.57%)
Aug 04, 2017 7.398 7.502 7.293 7.321 53,763 -0.06(-0.85%)
Aug 03, 2017 7.412 7.641 7.370 7.384 64,720 -0.03(-0.42%)
Aug 02, 2017 7.532 7.532 7.264 7.415 85,972 -0.12(-1.64%)
Aug 01, 2017 7.752 7.752 7.277 7.539 64,606 -0.17(-2.23%)
Jul 31, 2017 7.973 7.973 7.677 7.711 34,819 -0.24(-3.03%)
Jul 28, 2017 8.124 8.193 7.952 7.952 40,811 -0.19(-2.28%)
Jul 27, 2017 8.234 8.276 8.138 8.138 54,035 -0.08(-1.01%)
Jul 26, 2017 8.262 8.272 8.159 8.221 24,346 -0.05(-0.58%)
Jul 25, 2017 8.241 8.296 8.227 8.269 39,519 +0.03(+0.33%)
Jul 24, 2017 8.227 8.310 8.200 8.241 42,934 +0.04(+0.50%)
Jul 21, 2017 8.365 8.365 8.159 8.200 54,130 -0.05(-0.58%)
Jul 20, 2017 8.193 8.283 8.152 8.248 85,805 +0.01(+0.08%)
Jul 19, 2017 8.255 8.327 8.179 8.241 30,661 -0.01(-0.17%)
Jul 18, 2017 8.227 8.344 8.193 8.255 105,481 -0.01(-0.08%)
Jul 17, 2017 8.200 8.324 8.165 8.262 132,833 +0.04(+0.50%)
Jul 14, 2017 8.200 8.331 8.159 8.221 34,898 -0.06(-0.67%)
Jul 13, 2017 8.317 8.317 8.193 8.276 51,935 -0.06(-0.66%)
Jul 12, 2017 8.117 8.393 8.090 8.331 55,007 +0.28(+3.51%)
Jul 11, 2017 8.372 8.441 7.986 8.048 51,788 -0.25(-3.07%)
Jul 10, 2017 8.365 8.575 8.262 8.303 40,360 -0.09(-1.07%)
Jul 07, 2017 8.406 8.406 8.227 8.393 25,423 -0.02(-0.25%)
Jul 06, 2017 8.462 8.468 8.186 8.413 34,013 -0.10(-1.21%)
Jul 05, 2017 8.599 8.599 8.366 8.517 53,537 -0.03(-0.32%)
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.