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

Clipper Realty Inc (NY: CLPR )

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2020 5.263 5.480 5.215 5.351 88,026 +0.10(+1.99%)
Aug 28, 2020 5.424 5.464 5.199 5.247 116,913 -0.18(-3.25%)
Aug 27, 2020 5.207 5.801 5.207 5.424 46,350 +0.22(+4.32%)
Aug 26, 2020 5.223 5.263 5.054 5.199 84,925 -0.10(-1.97%)
Aug 25, 2020 5.367 5.399 5.231 5.303 111,373 -0.02(-0.45%)
Aug 24, 2020 5.311 5.364 5.247 5.327 100,666 +0.00(+0.00%)
Aug 21, 2020 5.375 5.496 5.255 5.327 53,720 -0.13(-2.35%)
Aug 20, 2020 5.544 5.600 5.287 5.456 88,415 -0.15(-2.65%)
Aug 19, 2020 5.715 5.715 5.557 5.604 63,902 -0.06(-1.12%)
Aug 18, 2020 5.897 5.897 5.604 5.667 67,567 -0.20(-3.37%)
Aug 17, 2020 5.905 5.984 5.786 5.865 53,127 -0.04(-0.67%)
Aug 14, 2020 5.937 6.087 5.754 5.905 83,129 -0.09(-1.58%)
Aug 13, 2020 6.372 6.506 5.968 6.000 108,307 -0.04(-0.66%)
Aug 12, 2020 6.277 6.277 5.929 6.039 69,928 -0.14(-2.30%)
Aug 11, 2020 5.596 6.396 5.596 6.182 123,068 +0.60(+10.78%)
Aug 10, 2020 5.422 5.596 5.295 5.580 52,429 +0.24(+4.44%)
Aug 07, 2020 5.098 5.454 5.074 5.343 47,881 +0.17(+3.37%)
Aug 06, 2020 4.987 5.169 4.987 5.169 26,211 +0.16(+3.16%)
Aug 05, 2020 5.098 5.137 4.915 5.010 32,147 -0.06(-1.09%)
Aug 04, 2020 5.090 5.090 4.971 5.066 26,250 -0.02(-0.31%)
Aug 03, 2020 5.264 5.264 4.963 5.082 50,786 -0.21(-3.89%)
Jul 31, 2020 5.549 5.549 5.137 5.287 48,639 -0.18(-3.33%)
Jul 30, 2020 5.533 5.533 5.295 5.470 39,741 -0.04(-0.72%)
Jul 29, 2020 5.367 5.580 5.295 5.509 39,324 +0.21(+4.04%)
Jul 28, 2020 5.240 5.375 5.153 5.295 34,142 +0.06(+1.06%)
Jul 27, 2020 5.200 5.240 5.042 5.240 25,718 +0.06(+1.07%)
Jul 24, 2020 5.240 5.240 5.113 5.185 25,140 -0.09(-1.80%)
Jul 23, 2020 5.470 5.588 5.200 5.280 59,133 -0.25(-4.58%)
Jul 22, 2020 5.430 5.549 5.430 5.533 34,443 +0.05(+0.87%)
Jul 21, 2020 5.470 5.572 5.414 5.485 51,407 +0.08(+1.46%)
Jul 20, 2020 5.652 5.652 5.200 5.406 69,376 -0.20(-3.53%)
Jul 17, 2020 5.659 5.699 5.541 5.604 49,650 -0.06(-0.98%)
Jul 16, 2020 5.778 5.782 5.588 5.659 39,674 -0.12(-2.05%)
Jul 15, 2020 5.842 5.937 5.699 5.778 138,987 +0.13(+2.38%)
Jul 14, 2020 5.636 5.754 5.549 5.644 57,805 +0.00(+0.00%)
Jul 13, 2020 5.786 5.786 5.604 5.644 26,101 -0.07(-1.25%)
Jul 10, 2020 5.770 5.802 5.644 5.715 32,847 +0.02(+0.42%)
Jul 09, 2020 5.929 5.929 5.620 5.691 83,330 -0.25(-4.13%)
Jul 08, 2020 6.206 6.253 5.865 5.937 39,384 -0.26(-4.21%)
Jul 07, 2020 6.491 6.491 6.119 6.198 47,470 -0.40(-6.00%)
Jul 06, 2020 6.720 6.720 6.526 6.593 37,400 +0.03(+0.48%)
Jul 02, 2020 6.435 6.562 6.237 6.562 49,650 +0.27(+4.28%)
Jul 01, 2020 6.459 6.492 6.214 6.293 64,005 -0.12(-1.85%)
Jun 30, 2020 6.332 6.586 6.277 6.411 86,569 +0.06(+0.87%)
Jun 29, 2020 6.008 6.392 5.882 6.356 129,228 +0.39(+6.50%)
Jun 26, 2020 5.913 5.968 5.683 5.968 401,118 +0.01(+0.13%)
Jun 25, 2020 5.849 5.984 5.747 5.960 107,944 +0.11(+1.89%)
Jun 24, 2020 6.016 6.024 5.707 5.849 65,374 -0.25(-4.15%)
Jun 23, 2020 5.897 6.134 5.826 6.103 67,343 +0.31(+5.33%)
Jun 22, 2020 5.786 5.873 5.644 5.794 58,107 +0.18(+3.24%)
Jun 19, 2020 5.842 6.000 5.604 5.612 98,795 -0.17(-2.88%)
Jun 18, 2020 5.952 6.000 5.747 5.778 41,990 -0.25(-4.07%)
Jun 17, 2020 6.332 6.332 5.897 6.024 70,302 -0.29(-4.64%)
Jun 16, 2020 6.182 6.451 6.079 6.316 106,068 +0.35(+5.84%)
Jun 15, 2020 5.731 6.071 5.699 5.968 122,476 +0.06(+1.07%)
Jun 12, 2020 5.826 6.024 5.731 5.905 84,266 +0.32(+5.82%)
Jun 11, 2020 6.221 6.221 5.557 5.580 149,178 -0.86(-13.39%)
Jun 10, 2020 6.538 6.720 6.411 6.443 77,123 +0.01(+0.12%)
Jun 09, 2020 6.633 6.683 6.380 6.435 58,105 -0.25(-3.79%)
Jun 08, 2020 6.451 6.712 6.364 6.688 124,662 +0.36(+5.76%)
Jun 05, 2020 6.269 6.380 6.253 6.324 94,626 +0.32(+5.27%)
Jun 04, 2020 5.913 6.071 5.778 6.008 63,794 +0.01(+0.13%)
Jun 03, 2020 5.754 6.032 5.723 6.000 246,360 +0.35(+6.16%)
Jun 02, 2020 5.762 5.834 5.580 5.652 73,287 -0.05(-0.83%)
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.