Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clipper Realty Inc (NY: CLPR )

4.000 +0.020 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 9.820 9.913 9.766 9.851 28,389 -0.05(-0.47%)
May 30, 2019 9.874 9.982 9.836 9.897 13,891 +0.04(+0.39%)
May 29, 2019 9.882 9.921 9.805 9.859 27,018 -0.13(-1.31%)
May 28, 2019 9.982 10.09 9.913 9.990 31,471 -0.04(-0.38%)
May 24, 2019 10.01 10.05 9.967 10.03 30,722 +0.05(+0.54%)
May 23, 2019 9.959 10.03 9.928 9.975 20,804 -0.05(-0.54%)
May 22, 2019 9.994 10.07 9.963 10.03 23,998 +0.03(+0.31%)
May 21, 2019 10.02 10.15 9.951 9.998 31,211 +0.05(+0.54%)
May 20, 2019 9.890 9.982 9.766 9.944 12,161 +0.03(+0.27%)
May 17, 2019 9.909 10.15 9.848 9.917 39,568 -0.04(-0.38%)
May 16, 2019 9.955 9.963 9.909 9.955 4,742 +0.04(+0.39%)
May 15, 2019 9.878 9.978 9.817 9.917 9,523 -0.01(-0.08%)
May 14, 2019 9.863 9.940 9.840 9.924 7,365 +0.03(+0.31%)
May 13, 2019 10.00 10.11 9.855 9.894 21,587 -0.21(-2.12%)
May 10, 2019 10.07 10.22 10.00 10.11 60,331 +0.12(+1.23%)
May 09, 2019 9.978 10.06 9.978 9.986 15,550 +0.03(+0.31%)
May 08, 2019 9.986 10.03 9.955 9.955 20,657 +0.02(+0.15%)
May 07, 2019 9.886 10.08 9.886 9.940 26,397 -0.05(-0.46%)
May 06, 2019 10.02 10.11 9.970 9.986 43,470 -0.18(-1.73%)
May 03, 2019 9.917 10.30 9.903 10.16 36,564 +0.32(+3.27%)
May 02, 2019 9.784 9.878 9.591 9.840 47,591 +0.03(+0.31%)
May 01, 2019 9.932 9.993 9.809 9.809 24,026 -0.18(-1.84%)
Apr 30, 2019 10.05 10.05 9.963 9.993 31,541 -0.03(-0.31%)
Apr 29, 2019 10.01 10.09 9.963 10.02 9,246 +0.04(+0.38%)
Apr 26, 2019 10.00 10.05 9.905 9.986 14,234 +0.07(+0.69%)
Apr 25, 2019 10.01 10.01 9.871 9.917 12,271 -0.11(-1.14%)
Apr 24, 2019 10.11 10.15 10.03 10.03 11,969 -0.07(-0.68%)
Apr 23, 2019 10.09 10.14 10.04 10.10 10,867 +0.08(+0.76%)
Apr 22, 2019 10.07 10.07 9.993 10.02 9,274 -0.08(-0.76%)
Apr 18, 2019 10.14 10.18 10.04 10.10 22,983 -0.08(-0.75%)
Apr 17, 2019 10.36 10.36 10.17 10.18 30,779 -0.03(-0.30%)
Apr 16, 2019 10.22 10.26 10.13 10.21 28,406 +0.01(+0.07%)
Apr 15, 2019 10.15 10.22 10.15 10.20 12,178 +0.02(+0.23%)
Apr 12, 2019 10.10 10.21 10.06 10.18 8,749 +0.02(+0.23%)
Apr 11, 2019 10.15 10.20 10.11 10.15 13,911 +0.05(+0.53%)
Apr 10, 2019 10.26 10.31 10.05 10.10 39,757 -0.09(-0.90%)
Apr 09, 2019 10.22 10.24 10.17 10.19 11,372 +0.00(+0.00%)
Apr 08, 2019 10.24 10.36 10.19 10.19 22,181 -0.08(-0.75%)
Apr 05, 2019 10.26 10.31 10.20 10.27 25,595 +0.05(+0.52%)
Apr 04, 2019 10.20 10.29 10.11 10.22 11,717 -0.01(-0.08%)
Apr 03, 2019 10.28 10.36 10.18 10.22 21,428 -0.02(-0.15%)
Apr 02, 2019 10.28 10.28 10.12 10.24 16,844 +0.02(+0.23%)
Apr 01, 2019 10.24 10.28 10.22 10.22 27,294 -0.04(-0.37%)
Mar 29, 2019 10.31 10.31 10.18 10.25 51,713 +0.02(+0.22%)
Mar 28, 2019 10.22 10.27 10.21 10.23 21,204 +0.03(+0.30%)
Mar 27, 2019 10.28 10.29 10.14 10.20 22,604 -0.02(-0.22%)
Mar 26, 2019 10.25 10.25 10.18 10.22 30,060 +0.03(+0.30%)
Mar 25, 2019 9.963 10.31 9.909 10.19 59,027 +0.27(+2.70%)
Mar 22, 2019 10.15 10.22 9.840 9.924 35,781 -0.28(-2.78%)
Mar 21, 2019 10.22 10.22 10.16 10.21 26,218 +0.04(+0.38%)
Mar 20, 2019 10.22 10.22 10.13 10.17 19,593 -0.02(-0.23%)
Mar 19, 2019 10.23 10.25 10.15 10.19 22,740 -0.04(-0.37%)
Mar 18, 2019 10.27 10.30 10.19 10.23 32,362 +0.00(+0.00%)
Mar 15, 2019 10.15 10.31 10.15 10.23 132,024 +0.07(+0.64%)
Mar 14, 2019 10.09 10.17 10.09 10.17 34,647 +0.04(+0.38%)
Mar 13, 2019 10.20 10.23 10.13 10.13 60,355 +0.01(+0.08%)
Mar 12, 2019 10.05 10.17 10.02 10.12 34,117 +0.07(+0.68%)
Mar 11, 2019 9.968 10.07 9.937 10.05 37,958 +0.04(+0.38%)
Mar 08, 2019 9.968 10.07 9.954 10.01 112,715 +0.10(+1.00%)
Mar 07, 2019 9.968 10.04 9.884 9.915 54,380 -0.05(-0.46%)
Mar 06, 2019 10.12 10.55 9.854 9.960 30,986 -0.14(-1.36%)
Mar 05, 2019 10.06 10.14 9.930 10.10 14,826 +0.05(+0.45%)
Mar 04, 2019 10.04 10.15 10.02 10.05 25,095 -0.05(-0.45%)
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.