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

Clipper Realty Inc (NY: CLPR )

4.010 -0.190 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 5.933 6.081 5.896 6.074 31,395 +0.14(+2.37%)
Apr 27, 2018 5.777 5.985 5.777 5.933 45,217 +0.15(+2.56%)
Apr 26, 2018 5.785 5.911 5.740 5.785 45,074 +0.06(+1.04%)
Apr 25, 2018 5.918 5.918 5.711 5.725 20,532 -0.04(-0.77%)
Apr 24, 2018 5.748 5.822 5.718 5.770 32,316 +0.01(+0.26%)
Apr 23, 2018 5.829 5.829 5.725 5.755 26,249 +0.00(+0.00%)
Apr 20, 2018 5.918 5.918 5.651 5.755 60,796 -0.17(-2.88%)
Apr 19, 2018 6.119 6.119 5.911 5.926 54,992 -0.27(-4.43%)
Apr 18, 2018 6.015 6.252 6.015 6.200 18,208 +0.23(+3.85%)
Apr 17, 2018 6.126 6.178 5.970 5.970 77,991 -0.11(-1.83%)
Apr 16, 2018 6.096 6.119 5.978 6.081 40,278 +0.03(+0.49%)
Apr 13, 2018 6.163 6.163 5.992 6.052 64,184 -0.07(-1.21%)
Apr 12, 2018 6.267 6.267 6.104 6.126 23,743 -0.13(-2.13%)
Apr 11, 2018 6.156 6.311 6.126 6.259 18,948 +0.10(+1.56%)
Apr 10, 2018 6.289 6.289 6.133 6.163 21,560 -0.10(-1.54%)
Apr 09, 2018 6.178 6.438 6.119 6.259 33,029 +0.12(+1.93%)
Apr 06, 2018 6.133 6.193 6.067 6.141 37,318 -0.04(-0.72%)
Apr 05, 2018 6.133 6.230 6.096 6.185 20,104 +0.06(+0.97%)
Apr 04, 2018 5.844 6.178 5.844 6.126 28,234 +0.19(+3.12%)
Apr 03, 2018 5.911 6.081 5.852 5.941 41,513 +0.03(+0.50%)
Apr 02, 2018 6.274 6.274 5.844 5.911 22,549 -0.37(-5.90%)
Mar 29, 2018 6.282 6.282 6.282 0 +0.09(+1.44%)
Mar 28, 2018 5.866 6.215 5.866 6.193 30,316 +0.33(+5.70%)
Mar 27, 2018 5.963 5.963 5.748 5.859 27,970 -0.10(-1.74%)
Mar 26, 2018 6.126 6.133 5.763 5.963 158,674 -0.03(-0.49%)
Mar 23, 2018 6.252 6.252 5.992 5.992 62,713 -0.24(-3.92%)
Mar 22, 2018 6.267 6.348 6.215 6.237 44,342 -0.10(-1.64%)
Mar 21, 2018 6.482 6.482 6.245 6.341 41,324 -0.14(-2.23%)
Mar 20, 2018 6.676 6.676 6.398 6.486 43,020 -0.21(-3.07%)
Mar 19, 2018 6.676 6.691 6.566 6.691 37,035 -0.04(-0.55%)
Mar 16, 2018 6.427 6.735 6.398 6.728 96,000 +0.31(+4.80%)
Mar 15, 2018 6.486 6.493 6.383 6.420 28,511 -0.04(-0.68%)
Mar 14, 2018 6.691 6.691 6.434 6.464 100,689 -0.21(-3.19%)
Mar 13, 2018 6.742 6.933 6.647 6.676 152,358 -0.01(-0.22%)
Mar 12, 2018 6.515 6.808 6.478 6.691 81,006 +0.20(+3.05%)
Mar 09, 2018 6.398 6.519 6.310 6.493 45,852 +0.09(+1.37%)
Mar 08, 2018 6.420 6.442 6.361 6.405 31,920 +0.02(+0.34%)
Mar 07, 2018 6.508 6.354 6.383 42,360 -0.16(-2.47%)
Mar 06, 2018 6.471 6.566 6.398 6.544 59,814 +0.07(+1.02%)
Mar 05, 2018 6.434 6.592 6.434 6.478 24,748 +0.01(+0.11%)
Mar 02, 2018 6.427 6.493 6.376 6.471 39,002 -0.01(-0.23%)
Mar 01, 2018 6.500 6.544 6.420 6.486 34,937 -0.04(-0.67%)
Feb 28, 2018 6.566 6.566 6.464 6.530 46,485 -0.01(-0.22%)
Feb 27, 2018 6.544 6.574 6.500 6.544 31,508 -0.01(-0.22%)
Feb 26, 2018 6.478 6.559 6.383 6.559 14,471 +0.11(+1.71%)
Feb 23, 2018 6.295 6.449 6.273 6.449 65,581 +0.19(+3.05%)
Feb 22, 2018 6.258 6.258 64,511 +0.25(+4.15%)
Feb 21, 2018 5.950 6.126 5.950 6.009 28,805 +0.08(+1.36%)
Feb 20, 2018 6.016 6.111 5.906 5.928 17,661 -0.13(-2.18%)
Feb 16, 2018 6.060 6.060 6.060 0 +0.15(+2.48%)
Feb 15, 2018 5.943 5.972 5.870 5.913 36,780 +0.01(+0.25%)
Feb 14, 2018 5.943 5.811 5.899 69,476 +0.00(+0.00%)
Feb 13, 2018 5.913 5.965 5.715 5.899 84,773 -0.06(-0.99%)
Feb 12, 2018 5.869 5.987 5.723 5.957 73,388 +0.07(+1.12%)
Feb 09, 2018 5.737 5.935 5.613 5.891 69,137 +0.19(+3.35%)
Feb 08, 2018 5.877 5.906 5.620 5.701 99,961 -0.21(-3.60%)
Feb 07, 2018 5.906 5.906 5.869 5.913 47,330 -0.02(-0.37%)
Feb 06, 2018 5.605 5.972 5.605 5.935 286,768 +0.12(+2.14%)
Feb 05, 2018 6.053 6.053 5.737 5.811 110,415 -0.21(-3.41%)
Feb 02, 2018 6.500 6.559 5.987 6.016 105,840 -0.56(-8.58%)
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.