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 (%)
May 31, 2018 6.312 6.434 6.312 6.391 25,536 +0.08(+1.25%)
May 30, 2018 6.198 6.348 6.198 6.312 34,760 +0.14(+2.32%)
May 29, 2018 6.083 6.169 6.083 6.169 30,651 +0.09(+1.53%)
May 25, 2018 6.076 6.076 6.076 0 -0.14(-2.30%)
May 24, 2018 6.241 6.241 6.176 6.219 24,169 -0.07(-1.14%)
May 23, 2018 6.341 6.405 6.261 6.291 19,779 -0.04(-0.68%)
May 22, 2018 6.541 6.541 6.298 6.334 16,494 -0.24(-3.70%)
May 21, 2018 6.527 6.656 6.491 6.577 32,967 +0.08(+1.16%)
May 18, 2018 6.396 6.516 6.364 6.502 68,278 +0.13(+2.11%)
May 17, 2018 6.198 6.445 6.198 6.368 28,711 +0.15(+2.39%)
May 16, 2018 6.056 6.233 6.022 6.219 20,618 +0.16(+2.69%)
May 15, 2018 5.978 6.091 5.978 6.056 44,946 +0.05(+0.83%)
May 14, 2018 6.120 6.120 5.985 6.006 17,317 -0.01(-0.24%)
May 11, 2018 5.872 6.049 5.872 6.020 17,193 +0.04(+0.59%)
May 10, 2018 6.020 6.084 5.957 5.985 25,123 -0.02(-0.35%)
May 09, 2018 5.957 6.035 5.950 6.006 22,072 +0.03(+0.47%)
May 08, 2018 6.006 6.035 5.879 5.978 32,579 -0.02(-0.35%)
May 07, 2018 5.907 6.020 5.907 5.999 12,283 +0.09(+1.56%)
May 04, 2018 5.879 6.066 5.865 5.907 28,988 +0.04(+0.60%)
May 03, 2018 5.773 5.928 5.751 5.872 144,998 +0.07(+1.22%)
May 02, 2018 5.658 5.871 5.658 5.801 27,869 +0.10(+1.74%)
May 01, 2018 5.801 5.801 5.624 5.702 19,904 -0.10(-1.71%)
Apr 30, 2018 5.666 5.808 5.631 5.801 32,873 +0.13(+2.38%)
Apr 27, 2018 5.518 5.716 5.518 5.666 47,346 +0.14(+2.56%)
Apr 26, 2018 5.525 5.645 5.482 5.525 47,196 +0.06(+1.04%)
Apr 25, 2018 5.652 5.652 5.454 5.468 21,499 -0.04(-0.77%)
Apr 24, 2018 5.489 5.560 5.461 5.510 33,837 +0.01(+0.26%)
Apr 23, 2018 5.567 5.567 5.468 5.496 27,485 +0.00(+0.00%)
Apr 20, 2018 5.652 5.652 5.397 5.496 63,659 -0.16(-2.88%)
Apr 19, 2018 5.843 5.843 5.645 5.659 57,582 -0.26(-4.43%)
Apr 18, 2018 5.744 5.971 5.744 5.921 19,065 +0.22(+3.85%)
Apr 17, 2018 5.850 5.900 5.702 5.702 81,664 -0.11(-1.83%)
Apr 16, 2018 5.822 5.843 5.709 5.808 42,174 +0.03(+0.49%)
Apr 13, 2018 5.886 5.886 5.723 5.780 67,207 -0.07(-1.21%)
Apr 12, 2018 5.985 5.985 5.829 5.850 24,861 -0.13(-2.13%)
Apr 11, 2018 5.879 6.028 5.850 5.978 19,840 +0.09(+1.56%)
Apr 10, 2018 6.006 6.006 5.858 5.886 22,575 -0.09(-1.54%)
Apr 09, 2018 5.900 6.149 5.843 5.978 34,584 +0.11(+1.93%)
Apr 06, 2018 5.858 5.914 5.794 5.865 39,075 -0.04(-0.72%)
Apr 05, 2018 5.858 5.950 5.822 5.907 21,050 +0.06(+0.97%)
Apr 04, 2018 5.581 5.900 5.581 5.850 29,564 +0.18(+3.12%)
Apr 03, 2018 5.645 5.808 5.588 5.673 43,468 +0.03(+0.50%)
Apr 02, 2018 5.992 5.992 5.581 5.645 23,611 -0.35(-5.90%)
Mar 29, 2018 5.999 5.999 5.999 0 +0.08(+1.44%)
Mar 28, 2018 5.603 5.935 5.603 5.914 31,744 +0.32(+5.70%)
Mar 27, 2018 5.695 5.695 5.489 5.595 29,287 -0.10(-1.74%)
Mar 26, 2018 5.850 5.858 5.503 5.695 166,146 -0.03(-0.50%)
Mar 23, 2018 5.971 5.971 5.723 5.723 65,666 -0.23(-3.92%)
Mar 22, 2018 5.985 6.063 5.935 5.957 46,430 -0.10(-1.64%)
Mar 21, 2018 6.190 6.190 5.964 6.056 43,270 -0.14(-2.23%)
Mar 20, 2018 6.376 6.376 6.110 6.194 45,046 -0.20(-3.07%)
Mar 19, 2018 6.376 6.390 6.271 6.390 38,779 -0.04(-0.55%)
Mar 16, 2018 6.138 6.432 6.110 6.425 100,521 +0.29(+4.80%)
Mar 15, 2018 6.194 6.201 6.096 6.131 29,853 -0.04(-0.68%)
Mar 14, 2018 6.390 6.390 6.145 6.173 105,430 -0.20(-3.19%)
Mar 13, 2018 6.439 6.621 6.348 6.376 159,532 -0.01(-0.22%)
Mar 12, 2018 6.222 6.502 6.187 6.390 84,820 +0.19(+3.05%)
Mar 09, 2018 6.110 6.226 6.026 6.201 48,012 +0.08(+1.37%)
Mar 08, 2018 6.131 6.152 6.075 6.117 33,423 +0.02(+0.34%)
Mar 07, 2018 6.215 6.068 6.096 44,355 -0.15(-2.47%)
Mar 06, 2018 6.180 6.271 6.110 6.250 62,630 +0.06(+1.02%)
Mar 05, 2018 6.145 6.296 6.145 6.187 25,913 +0.01(+0.11%)
Mar 02, 2018 6.138 6.201 6.089 6.180 40,839 -0.01(-0.23%)
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.