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

Clipper Realty Inc (NY: CLPR )

4.000 +0.020 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 9.587 9.677 9.534 9.617 29,079 -0.05(-0.47%)
May 30, 2019 9.640 9.745 9.602 9.662 14,229 +0.04(+0.39%)
May 29, 2019 9.647 9.685 9.572 9.625 27,676 -0.13(-1.31%)
May 28, 2019 9.745 9.851 9.677 9.753 32,237 -0.04(-0.38%)
May 24, 2019 9.768 9.813 9.730 9.790 31,469 +0.05(+0.54%)
May 23, 2019 9.723 9.790 9.692 9.738 21,310 -0.05(-0.54%)
May 22, 2019 9.757 9.828 9.726 9.790 24,582 +0.03(+0.31%)
May 21, 2019 9.783 9.911 9.715 9.760 31,970 +0.05(+0.54%)
May 20, 2019 9.655 9.745 9.534 9.707 12,457 +0.03(+0.27%)
May 17, 2019 9.674 9.905 9.614 9.681 40,530 -0.04(-0.38%)
May 16, 2019 9.719 9.726 9.674 9.719 4,858 +0.04(+0.39%)
May 15, 2019 9.644 9.741 9.584 9.681 9,755 -0.01(-0.08%)
May 14, 2019 9.629 9.704 9.606 9.689 7,544 +0.03(+0.31%)
May 13, 2019 9.763 9.868 9.621 9.659 22,112 -0.21(-2.12%)
May 10, 2019 9.831 9.980 9.763 9.868 61,799 +0.12(+1.23%)
May 09, 2019 9.741 9.823 9.741 9.748 15,928 +0.03(+0.31%)
May 08, 2019 9.748 9.793 9.719 9.719 21,160 +0.01(+0.15%)
May 07, 2019 9.651 9.838 9.651 9.704 27,039 -0.04(-0.46%)
May 06, 2019 9.778 9.868 9.733 9.748 44,527 -0.17(-1.73%)
May 03, 2019 9.681 10.05 9.667 9.920 37,454 +0.31(+3.27%)
May 02, 2019 9.552 9.644 9.363 9.606 48,749 +0.03(+0.31%)
May 01, 2019 9.696 9.756 9.576 9.576 24,611 -0.18(-1.84%)
Apr 30, 2019 9.808 9.816 9.726 9.756 32,308 -0.03(-0.31%)
Apr 29, 2019 9.771 9.846 9.726 9.786 9,471 +0.04(+0.38%)
Apr 26, 2019 9.763 9.808 9.670 9.748 14,580 +0.07(+0.69%)
Apr 25, 2019 9.771 9.771 9.636 9.681 12,569 -0.11(-1.14%)
Apr 24, 2019 9.868 9.905 9.793 9.793 12,260 -0.07(-0.68%)
Apr 23, 2019 9.853 9.898 9.801 9.861 11,131 +0.07(+0.76%)
Apr 22, 2019 9.831 9.831 9.756 9.786 9,500 -0.07(-0.76%)
Apr 18, 2019 9.898 9.943 9.801 9.861 23,542 -0.07(-0.75%)
Apr 17, 2019 10.11 10.11 9.928 9.935 31,528 -0.03(-0.30%)
Apr 16, 2019 9.980 10.01 9.885 9.965 29,097 +0.01(+0.08%)
Apr 15, 2019 9.913 9.973 9.913 9.958 12,474 +0.02(+0.23%)
Apr 12, 2019 9.864 9.965 9.819 9.935 8,962 +0.02(+0.23%)
Apr 11, 2019 9.905 9.958 9.868 9.913 14,250 +0.05(+0.53%)
Apr 10, 2019 10.02 10.06 9.808 9.861 40,724 -0.09(-0.90%)
Apr 09, 2019 9.980 9.995 9.928 9.950 11,649 +0.00(+0.00%)
Apr 08, 2019 9.995 10.11 9.950 9.950 22,721 -0.07(-0.75%)
Apr 05, 2019 10.02 10.06 9.958 10.03 26,218 +0.05(+0.52%)
Apr 04, 2019 9.958 10.04 9.868 9.973 12,002 -0.01(-0.07%)
Apr 03, 2019 10.04 10.11 9.943 9.980 21,949 -0.01(-0.15%)
Apr 02, 2019 10.04 10.04 9.876 9.995 17,254 +0.02(+0.22%)
Apr 01, 2019 9.995 10.03 9.973 9.973 27,958 -0.04(-0.37%)
Mar 29, 2019 10.06 10.06 9.935 10.01 52,971 +0.02(+0.22%)
Mar 28, 2019 9.973 10.03 9.969 9.988 21,720 +0.03(+0.30%)
Mar 27, 2019 10.03 10.04 9.902 9.958 23,154 -0.02(-0.22%)
Mar 26, 2019 10.00 10.00 9.943 9.980 30,791 +0.03(+0.30%)
Mar 25, 2019 9.726 10.06 9.674 9.950 60,463 +0.26(+2.70%)
Mar 22, 2019 9.905 9.973 9.606 9.689 36,651 -0.28(-2.78%)
Mar 21, 2019 9.980 9.980 9.920 9.965 26,856 +0.04(+0.38%)
Mar 20, 2019 9.980 9.980 9.890 9.928 20,070 -0.02(-0.23%)
Mar 19, 2019 9.988 10.00 9.913 9.950 23,293 -0.04(-0.37%)
Mar 18, 2019 10.03 10.05 9.950 9.988 33,149 +0.00(+0.00%)
Mar 15, 2019 9.905 10.07 9.905 9.988 135,236 +0.06(+0.64%)
Mar 14, 2019 9.848 9.932 9.848 9.924 35,490 +0.04(+0.38%)
Mar 13, 2019 9.954 9.983 9.887 9.887 61,824 +0.01(+0.08%)
Mar 12, 2019 9.813 9.924 9.783 9.880 34,947 +0.07(+0.68%)
Mar 11, 2019 9.731 9.835 9.701 9.813 38,882 +0.04(+0.38%)
Mar 08, 2019 9.731 9.828 9.718 9.776 115,457 +0.10(+1.00%)
Mar 07, 2019 9.731 9.805 9.649 9.679 55,703 -0.04(-0.46%)
Mar 06, 2019 9.876 10.30 9.620 9.724 31,740 -0.13(-1.36%)
Mar 05, 2019 9.820 9.894 9.694 9.857 15,187 +0.04(+0.45%)
Mar 04, 2019 9.798 9.909 9.783 9.813 25,706 -0.04(-0.45%)
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.