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

Clipper Realty Inc (NY: CLPR )

3.830 +0.060 (+1.59%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2020 6.328 6.581 6.273 6.407 86,626 +0.06(+0.87%)
Jun 29, 2020 6.004 6.387 5.878 6.352 129,313 +0.39(+6.50%)
Jun 26, 2020 5.909 5.964 5.680 5.964 401,381 +0.01(+0.13%)
Jun 25, 2020 5.846 5.980 5.743 5.956 108,015 +0.11(+1.89%)
Jun 24, 2020 6.012 6.020 5.703 5.846 65,417 -0.25(-4.15%)
Jun 23, 2020 5.893 6.130 5.822 6.099 67,387 +0.31(+5.33%)
Jun 22, 2020 5.782 5.869 5.640 5.790 58,145 +0.18(+3.24%)
Jun 19, 2020 5.838 5.996 5.600 5.608 98,860 -0.17(-2.88%)
Jun 18, 2020 5.948 5.996 5.743 5.774 42,018 -0.25(-4.07%)
Jun 17, 2020 6.328 6.328 5.893 6.020 70,348 -0.29(-4.64%)
Jun 16, 2020 6.178 6.447 6.075 6.312 106,137 +0.35(+5.84%)
Jun 15, 2020 5.727 6.067 5.695 5.964 122,557 +0.06(+1.07%)
Jun 12, 2020 5.822 6.020 5.727 5.901 84,321 +0.32(+5.82%)
Jun 11, 2020 6.217 6.217 5.553 5.577 149,276 -0.86(-13.39%)
Jun 10, 2020 6.534 6.716 6.407 6.439 77,174 +0.01(+0.12%)
Jun 09, 2020 6.629 6.678 6.376 6.431 58,144 -0.25(-3.79%)
Jun 08, 2020 6.447 6.708 6.360 6.684 124,744 +0.36(+5.76%)
Jun 05, 2020 6.265 6.376 6.249 6.320 94,688 +0.32(+5.27%)
Jun 04, 2020 5.909 6.067 5.774 6.004 63,836 +0.01(+0.13%)
Jun 03, 2020 5.751 6.028 5.719 5.996 246,521 +0.35(+6.16%)
Jun 02, 2020 5.759 5.830 5.577 5.648 73,335 -0.05(-0.83%)
Jun 01, 2020 5.838 5.909 5.687 5.695 80,364 -0.14(-2.44%)
May 29, 2020 5.592 5.877 5.387 5.838 92,665 +0.15(+2.64%)
May 28, 2020 5.996 5.996 5.592 5.687 88,449 -0.21(-3.62%)
May 27, 2020 5.869 6.130 5.672 5.901 118,682 +0.17(+2.90%)
May 26, 2020 5.395 5.814 5.395 5.735 205,563 +0.40(+7.57%)
May 22, 2020 5.854 5.854 5.276 5.331 168,011 -0.45(-7.80%)
May 21, 2020 5.687 5.885 5.624 5.782 107,393 +0.11(+1.88%)
May 20, 2020 5.574 5.824 5.543 5.676 166,270 +0.27(+4.91%)
May 19, 2020 5.043 5.652 4.879 5.410 261,351 +0.70(+14.93%)
May 18, 2020 4.731 4.832 4.567 4.708 135,735 +0.16(+3.61%)
May 15, 2020 4.544 4.637 4.450 4.544 219,551 +0.02(+0.34%)
May 14, 2020 4.263 4.684 4.216 4.528 813,211 +0.13(+3.02%)
May 13, 2020 4.419 4.780 4.130 4.395 260,008 -0.05(-1.05%)
May 12, 2020 4.177 4.895 4.177 4.442 513,064 +0.45(+11.35%)
May 11, 2020 4.317 4.317 3.989 3.989 270,369 -0.34(-7.93%)
May 08, 2020 4.317 4.489 4.216 4.333 72,628 +0.12(+2.78%)
May 07, 2020 4.099 4.333 3.989 4.216 153,108 +0.12(+2.86%)
May 06, 2020 4.052 4.223 3.935 4.099 126,369 +0.04(+0.96%)
May 05, 2020 4.231 4.266 3.907 4.060 62,041 -0.12(-2.99%)
May 04, 2020 3.958 4.247 3.872 4.184 84,827 +0.20(+4.89%)
May 01, 2020 4.036 4.145 3.942 3.989 104,524 -0.15(-3.58%)
Apr 30, 2020 4.309 4.341 3.942 4.138 161,801 -0.25(-5.69%)
Apr 29, 2020 4.395 4.563 4.309 4.387 206,487 +0.11(+2.55%)
Apr 28, 2020 3.903 4.333 3.810 4.278 642,008 +0.43(+11.16%)
Apr 27, 2020 3.786 3.903 3.638 3.849 105,427 +0.09(+2.49%)
Apr 24, 2020 3.669 3.927 3.458 3.755 54,183 +0.19(+5.25%)
Apr 23, 2020 3.739 3.747 3.497 3.568 258,407 -0.11(-2.97%)
Apr 22, 2020 3.872 3.872 3.568 3.677 93,087 -0.09(-2.28%)
Apr 21, 2020 3.661 3.872 3.661 3.763 111,266 -0.05(-1.23%)
Apr 20, 2020 3.825 3.942 3.661 3.810 69,286 -0.09(-2.40%)
Apr 17, 2020 3.911 4.122 3.841 3.903 93,380 +0.18(+4.82%)
Apr 16, 2020 3.771 3.771 3.466 3.724 98,211 -0.08(-2.05%)
Apr 15, 2020 4.138 4.177 3.747 3.802 66,445 -0.44(-10.31%)
Apr 14, 2020 4.169 4.333 4.122 4.239 235,151 +0.22(+5.44%)
Apr 13, 2020 4.325 4.352 3.919 4.021 65,864 -0.31(-7.21%)
Apr 09, 2020 4.138 4.450 4.138 4.333 183,813 +0.39(+9.90%)
Apr 08, 2020 3.708 3.989 3.669 3.942 131,248 +0.23(+6.32%)
Apr 07, 2020 3.669 3.829 3.513 3.708 292,363 +0.16(+4.63%)
Apr 06, 2020 3.615 3.716 3.373 3.544 89,137 +0.07(+2.02%)
Apr 03, 2020 3.608 3.780 3.427 3.474 75,318 -0.08(-2.20%)
Apr 02, 2020 3.685 3.989 3.521 3.552 49,324 -0.18(-4.81%)
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.