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

Clipper Realty Inc (NY: CLPR )

3.900 -0.030 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 6.137 6.137 6.137 0 +0.09(+1.44%)
Mar 28, 2018 5.731 6.071 5.731 6.050 31,033 +0.33(+5.70%)
Mar 27, 2018 5.825 5.825 5.615 5.724 28,632 -0.10(-1.74%)
Mar 26, 2018 5.984 5.992 5.629 5.825 162,428 -0.03(-0.50%)
Mar 23, 2018 6.108 6.108 5.854 5.854 64,197 -0.24(-3.92%)
Mar 22, 2018 6.122 6.202 6.071 6.093 45,391 -0.10(-1.64%)
Mar 21, 2018 6.332 6.332 6.100 6.195 42,302 -0.14(-2.23%)
Mar 20, 2018 6.522 6.522 6.250 6.336 44,038 -0.20(-3.07%)
Mar 19, 2018 6.522 6.536 6.415 6.536 37,911 -0.04(-0.55%)
Mar 16, 2018 6.278 6.579 6.250 6.572 98,271 +0.30(+4.80%)
Mar 15, 2018 6.336 6.343 6.235 6.271 29,185 -0.04(-0.68%)
Mar 14, 2018 6.536 6.536 6.286 6.314 103,071 -0.21(-3.19%)
Mar 13, 2018 6.587 6.773 6.493 6.522 155,962 -0.01(-0.22%)
Mar 12, 2018 6.364 6.651 6.329 6.536 82,922 +0.19(+3.05%)
Mar 09, 2018 6.250 6.368 6.164 6.343 46,937 +0.09(+1.37%)
Mar 08, 2018 6.271 6.293 6.214 6.257 32,675 +0.02(+0.34%)
Mar 07, 2018 6.357 6.207 6.235 43,362 -0.16(-2.47%)
Mar 06, 2018 6.321 6.415 6.250 6.393 61,229 +0.06(+1.02%)
Mar 05, 2018 6.286 6.440 6.286 6.329 25,333 +0.01(+0.11%)
Mar 02, 2018 6.278 6.343 6.228 6.321 39,925 -0.01(-0.23%)
Mar 01, 2018 6.350 6.393 6.271 6.336 35,764 -0.04(-0.67%)
Feb 28, 2018 6.415 6.415 6.314 6.379 47,584 -0.01(-0.22%)
Feb 27, 2018 6.393 6.422 6.350 6.393 32,253 -0.01(-0.22%)
Feb 26, 2018 6.329 6.407 6.235 6.407 14,813 +0.11(+1.71%)
Feb 23, 2018 6.149 6.300 6.128 6.300 67,132 +0.19(+3.05%)
Feb 22, 2018 6.114 6.114 66,037 +0.24(+4.15%)
Feb 21, 2018 5.813 5.985 5.813 5.870 29,487 +0.08(+1.36%)
Feb 20, 2018 5.877 5.970 5.770 5.791 18,079 -0.13(-2.18%)
Feb 16, 2018 5.920 5.920 5.920 0 +0.14(+2.48%)
Feb 15, 2018 5.805 5.834 5.735 5.777 37,650 +0.01(+0.25%)
Feb 14, 2018 5.805 5.676 5.762 71,120 +0.00(+0.00%)
Feb 13, 2018 5.777 5.827 5.583 5.762 86,778 -0.06(-0.99%)
Feb 12, 2018 5.734 5.848 5.590 5.820 75,124 +0.06(+1.12%)
Feb 09, 2018 5.605 5.798 5.483 5.755 70,772 +0.19(+3.35%)
Feb 08, 2018 5.741 5.770 5.490 5.569 102,326 -0.21(-3.60%)
Feb 07, 2018 5.770 5.770 5.734 5.777 48,450 -0.02(-0.37%)
Feb 06, 2018 5.476 5.834 5.476 5.798 293,552 +0.12(+2.14%)
Feb 05, 2018 5.913 5.913 5.605 5.677 113,027 -0.20(-3.41%)
Feb 02, 2018 6.350 6.408 5.848 5.877 108,343 -0.55(-8.58%)
Feb 01, 2018 6.766 6.931 6.278 6.429 166,573 -0.34(-5.08%)
Jan 31, 2018 7.268 7.268 6.723 6.773 59,987 -0.46(-6.34%)
Jan 30, 2018 7.225 7.346 7.225 7.232 200,375 -0.04(-0.59%)
Jan 29, 2018 7.246 7.303 7.217 7.275 85,101 -0.01(-0.10%)
Jan 26, 2018 7.346 7.346 7.169 7.282 11,527 -0.01(-0.10%)
Jan 25, 2018 7.311 7.425 7.182 7.289 42,110 +0.01(+0.20%)
Jan 24, 2018 7.268 7.332 7.250 7.275 51,381 +0.00(+0.00%)
Jan 23, 2018 7.296 7.321 7.239 7.275 140,743 -0.02(-0.29%)
Jan 22, 2018 7.253 7.353 7.253 7.296 33,192 +0.02(+0.30%)
Jan 19, 2018 7.182 7.332 7.167 7.275 77,010 +0.07(+1.00%)
Jan 18, 2018 7.167 7.203 7.053 7.203 53,772 +0.02(+0.30%)
Jan 17, 2018 7.189 7.239 7.031 7.182 73,198 +0.04(+0.60%)
Jan 16, 2018 7.225 7.354 7.139 7.139 119,024 -0.05(-0.70%)
Jan 12, 2018 7.189 7.189 7.189 0 -0.10(-1.38%)
Jan 11, 2018 6.945 7.303 6.945 7.289 57,369 +0.34(+4.95%)
Jan 10, 2018 6.837 6.945 57,156 -0.13(-1.82%)
Jan 09, 2018 7.153 7.160 7.060 7.074 66,694 -0.08(-1.10%)
Jan 08, 2018 7.167 7.196 7.060 7.153 21,264 -0.02(-0.30%)
Jan 05, 2018 7.131 7.275 7.060 7.174 49,176 +0.10(+1.42%)
Jan 04, 2018 7.160 7.275 6.995 7.074 64,428 -0.06(-0.90%)
Jan 03, 2018 7.174 7.246 6.859 7.139 76,345 -0.03(-0.40%)
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.