Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clipper Realty Inc (NY: CLPR )

3.800 +0.030 (+0.80%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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 (%)
Nov 29, 2019 6.869 6.877 6.646 6.877 21,604 -0.04(-0.56%)
Nov 27, 2019 6.984 7.015 6.892 6.915 10,542 +0.00(+0.00%)
Nov 26, 2019 7.030 7.092 6.865 6.915 13,686 -0.08(-1.21%)
Nov 25, 2019 6.846 7.053 6.796 7.000 24,656 +0.14(+2.02%)
Nov 22, 2019 6.666 6.884 6.666 6.861 20,563 +0.09(+1.30%)
Nov 21, 2019 6.933 7.058 6.750 6.773 26,297 -0.17(-2.52%)
Nov 20, 2019 7.047 7.153 6.811 6.948 35,571 -0.14(-1.93%)
Nov 19, 2019 6.978 7.108 6.917 7.085 16,351 +0.12(+1.75%)
Nov 18, 2019 7.199 7.229 6.925 6.963 19,737 -0.27(-3.78%)
Nov 15, 2019 6.902 7.328 6.826 7.237 112,476 +0.39(+5.66%)
Nov 14, 2019 7.069 7.085 6.709 6.849 32,575 -0.22(-3.12%)
Nov 13, 2019 7.374 7.374 7.054 7.069 24,263 -0.33(-4.52%)
Nov 12, 2019 7.442 7.654 7.343 7.404 12,747 -0.12(-1.62%)
Nov 11, 2019 7.670 7.670 7.472 7.526 26,812 -0.23(-2.94%)
Nov 08, 2019 8.058 8.134 7.754 7.754 19,864 -0.25(-3.13%)
Nov 07, 2019 7.982 8.058 7.746 8.005 29,780 +0.10(+1.25%)
Nov 06, 2019 7.784 7.944 7.662 7.906 33,229 +0.15(+1.96%)
Nov 05, 2019 7.883 7.883 7.678 7.754 18,336 -0.08(-1.07%)
Nov 04, 2019 7.609 7.883 7.609 7.837 22,529 +0.24(+3.10%)
Nov 01, 2019 7.374 7.632 7.336 7.602 21,179 +0.27(+3.73%)
Oct 31, 2019 7.282 7.336 7.199 7.328 19,003 -0.02(-0.31%)
Oct 30, 2019 7.146 7.374 7.047 7.351 32,790 +0.22(+3.09%)
Oct 29, 2019 6.955 7.146 6.887 7.130 17,986 +0.17(+2.51%)
Oct 28, 2019 6.720 6.993 6.686 6.955 101,411 +0.22(+3.27%)
Oct 25, 2019 7.176 7.176 6.727 6.735 30,125 -0.20(-2.85%)
Oct 24, 2019 7.252 7.757 6.864 6.933 37,856 -0.13(-1.83%)
Oct 23, 2019 7.153 7.153 6.993 7.062 38,187 -0.12(-1.69%)
Oct 22, 2019 7.214 7.252 7.138 7.184 27,795 +0.01(+0.11%)
Oct 21, 2019 7.252 7.267 7.161 7.176 36,318 -0.08(-1.05%)
Oct 18, 2019 7.039 7.275 7.039 7.252 33,019 +0.14(+1.92%)
Oct 17, 2019 6.769 7.161 6.769 7.115 403,855 +0.43(+6.36%)
Oct 16, 2019 6.515 6.750 6.484 6.689 36,609 +0.17(+2.68%)
Oct 15, 2019 6.765 6.765 6.461 6.515 131,030 -0.27(-4.03%)
Oct 14, 2019 6.826 6.965 6.773 6.788 42,923 -0.08(-1.22%)
Oct 11, 2019 6.917 6.978 6.841 6.872 116,291 -0.01(-0.11%)
Oct 10, 2019 6.887 6.993 6.811 6.879 138,398 +0.01(+0.11%)
Oct 09, 2019 7.130 7.130 6.841 6.872 23,195 -0.17(-2.38%)
Oct 08, 2019 7.381 7.381 6.993 7.039 31,047 -0.38(-5.12%)
Oct 07, 2019 7.450 7.586 7.419 7.419 10,183 -0.02(-0.31%)
Oct 04, 2019 7.374 7.510 7.374 7.442 29,335 +0.07(+0.93%)
Oct 03, 2019 7.472 7.611 7.336 7.374 35,021 -0.14(-1.82%)
Oct 02, 2019 7.320 7.548 7.320 7.510 38,971 +0.10(+1.33%)
Oct 01, 2019 7.754 7.845 7.343 7.412 82,915 -0.33(-4.32%)
Sep 30, 2019 7.678 7.856 7.678 7.746 16,242 +0.02(+0.20%)
Sep 27, 2019 7.260 8.088 7.260 7.731 26,441 -0.22(-2.77%)
Sep 26, 2019 8.195 8.237 7.951 7.951 42,915 -0.23(-2.79%)
Sep 25, 2019 8.255 8.286 8.179 8.179 24,955 -0.09(-1.10%)
Sep 24, 2019 8.369 8.480 8.255 8.271 47,346 -0.03(-0.37%)
Sep 23, 2019 8.385 8.404 8.301 8.301 26,404 -0.06(-0.73%)
Sep 20, 2019 8.240 8.392 8.179 8.362 137,602 +0.10(+1.20%)
Sep 19, 2019 8.362 8.491 8.225 8.263 37,664 -0.05(-0.55%)
Sep 18, 2019 8.506 8.506 8.202 8.309 32,940 -0.14(-1.71%)
Sep 17, 2019 8.119 8.499 8.058 8.453 24,672 +0.28(+3.44%)
Sep 16, 2019 8.157 8.324 8.096 8.172 26,053 +0.00(+0.00%)
Sep 13, 2019 8.430 8.430 7.921 8.172 32,361 -0.18(-2.18%)
Sep 12, 2019 8.377 8.423 8.255 8.354 18,682 -0.05(-0.54%)
Sep 11, 2019 8.119 8.468 7.921 8.400 28,938 +0.35(+4.34%)
Sep 10, 2019 8.126 8.126 7.822 8.050 20,712 -0.07(-0.84%)
Sep 09, 2019 8.012 8.134 7.989 8.119 23,513 +0.07(+0.85%)
Sep 06, 2019 8.088 8.233 7.944 8.050 12,497 +0.02(+0.28%)
Sep 05, 2019 8.020 8.103 7.989 8.027 15,683 +0.05(+0.67%)
Sep 04, 2019 7.868 8.103 7.822 7.974 20,878 -0.14(-1.78%)
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.