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 (%)
May 29, 2020 5.471 5.749 5.270 5.711 94,724 +0.15(+2.64%)
May 28, 2020 5.866 5.866 5.471 5.564 90,414 -0.21(-3.62%)
May 27, 2020 5.742 5.997 5.549 5.773 121,319 +0.16(+2.90%)
May 26, 2020 5.277 5.688 5.277 5.610 210,131 +0.39(+7.57%)
May 22, 2020 5.726 5.726 5.161 5.216 171,745 -0.44(-7.80%)
May 21, 2020 5.564 5.757 5.502 5.657 109,779 +0.10(+1.88%)
May 20, 2020 5.453 5.697 5.422 5.552 169,965 +0.26(+4.91%)
May 19, 2020 4.934 5.529 4.773 5.293 267,159 +0.69(+14.93%)
May 18, 2020 4.628 4.727 4.468 4.605 138,751 +0.16(+3.61%)
May 15, 2020 4.445 4.536 4.353 4.445 224,430 +0.02(+0.34%)
May 14, 2020 4.170 4.582 4.124 4.430 831,283 +0.13(+3.02%)
May 13, 2020 4.323 4.676 4.040 4.300 265,786 -0.05(-1.05%)
May 12, 2020 4.086 4.788 4.086 4.346 524,466 +0.44(+11.35%)
May 11, 2020 4.223 4.223 3.903 3.903 276,377 -0.34(-7.93%)
May 08, 2020 4.223 4.391 4.124 4.239 74,242 +0.11(+2.78%)
May 07, 2020 4.009 4.239 3.903 4.124 156,511 +0.11(+2.86%)
May 06, 2020 3.964 4.132 3.849 4.009 129,177 +0.04(+0.96%)
May 05, 2020 4.139 4.174 3.822 3.971 63,420 -0.12(-2.98%)
May 04, 2020 3.872 4.155 3.788 4.093 86,712 +0.19(+4.89%)
May 01, 2020 3.948 4.055 3.857 3.903 106,846 -0.15(-3.58%)
Apr 30, 2020 4.216 4.246 3.857 4.048 165,396 -0.24(-5.69%)
Apr 29, 2020 4.300 4.464 4.216 4.292 211,076 +0.11(+2.55%)
Apr 28, 2020 3.819 4.239 3.727 4.185 656,275 +0.42(+11.16%)
Apr 27, 2020 3.704 3.819 3.559 3.765 107,770 +0.09(+2.49%)
Apr 24, 2020 3.589 3.841 3.383 3.673 55,387 +0.18(+5.25%)
Apr 23, 2020 3.658 3.666 3.421 3.490 264,150 -0.11(-2.97%)
Apr 22, 2020 3.788 3.788 3.490 3.597 95,156 -0.08(-2.28%)
Apr 21, 2020 3.582 3.788 3.582 3.681 113,739 -0.05(-1.23%)
Apr 20, 2020 3.742 3.857 3.582 3.727 70,826 -0.09(-2.40%)
Apr 17, 2020 3.826 4.032 3.757 3.819 95,455 +0.18(+4.82%)
Apr 16, 2020 3.689 3.689 3.391 3.643 100,394 -0.08(-2.05%)
Apr 15, 2020 4.048 4.086 3.666 3.719 67,922 -0.43(-10.31%)
Apr 14, 2020 4.078 4.239 4.032 4.147 240,376 +0.21(+5.44%)
Apr 13, 2020 4.231 4.258 3.834 3.933 67,327 -0.31(-7.21%)
Apr 09, 2020 4.048 4.353 4.048 4.239 187,898 +0.38(+9.90%)
Apr 08, 2020 3.628 3.903 3.589 3.857 134,164 +0.23(+6.32%)
Apr 07, 2020 3.589 3.746 3.437 3.628 298,860 +0.16(+4.63%)
Apr 06, 2020 3.536 3.635 3.299 3.467 91,118 +0.07(+2.02%)
Apr 03, 2020 3.530 3.698 3.353 3.399 76,992 -0.08(-2.20%)
Apr 02, 2020 3.605 3.903 3.444 3.475 50,420 -0.18(-4.81%)
Apr 01, 2020 3.826 3.903 3.643 3.651 69,817 -0.31(-7.72%)
Mar 31, 2020 4.025 4.032 3.681 3.956 50,606 -0.02(-0.38%)
Mar 30, 2020 4.078 4.186 3.834 3.971 55,075 -0.18(-4.24%)
Mar 27, 2020 4.147 4.353 4.093 4.147 41,376 -0.24(-5.40%)
Mar 26, 2020 4.231 4.468 4.231 4.384 54,766 +0.00(+0.00%)
Mar 25, 2020 4.338 4.567 4.307 4.384 51,340 +0.01(+0.17%)
Mar 24, 2020 4.353 4.533 4.254 4.376 138,252 +0.02(+0.53%)
Mar 23, 2020 4.254 4.659 4.147 4.353 81,671 +0.01(+0.26%)
Mar 20, 2020 4.762 4.822 4.342 4.342 135,257 -0.42(-8.83%)
Mar 19, 2020 3.906 4.935 3.906 4.762 106,648 +0.68(+16.76%)
Mar 18, 2020 5.228 5.405 4.034 4.079 35,458 -1.52(-27.21%)
Mar 17, 2020 5.393 5.716 5.108 5.604 107,848 +0.30(+5.67%)
Mar 16, 2020 6.618 6.618 5.296 5.303 50,122 -1.69(-24.17%)
Mar 13, 2020 6.873 6.993 6.392 6.993 74,684 +0.16(+2.31%)
Mar 12, 2020 7.151 7.406 6.640 6.836 49,926 -0.68(-9.09%)
Mar 11, 2020 8.375 8.375 7.444 7.519 48,388 -0.93(-11.02%)
Mar 10, 2020 8.000 8.976 6.516 8.451 71,542 +0.46(+5.73%)
Mar 09, 2020 7.729 7.992 6.704 7.992 59,529 -0.05(-0.65%)
Mar 06, 2020 7.872 8.105 7.831 8.045 45,662 -0.10(-1.20%)
Mar 05, 2020 8.248 8.443 8.135 8.143 39,805 -0.33(-3.90%)
Mar 04, 2020 8.360 8.481 8.357 8.473 24,487 +0.10(+1.17%)
Mar 03, 2020 8.435 8.496 8.293 8.375 25,130 -0.13(-1.50%)
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.