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

Clipper Realty Inc (NY: CLPR )

5.280 -0.150 (-2.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 7.506 7.680 7.506 7.573 16,614 +0.01(+0.20%)
Sep 27, 2019 7.097 7.907 7.097 7.558 27,047 -0.22(-2.77%)
Sep 26, 2019 8.011 8.053 7.773 7.773 43,898 -0.22(-2.79%)
Sep 25, 2019 8.071 8.100 7.996 7.996 25,526 -0.09(-1.10%)
Sep 24, 2019 8.182 8.290 8.071 8.085 48,430 -0.03(-0.37%)
Sep 23, 2019 8.197 8.216 8.115 8.115 27,009 -0.06(-0.73%)
Sep 20, 2019 8.056 8.204 7.996 8.175 140,752 +0.10(+1.20%)
Sep 19, 2019 8.175 8.301 8.041 8.078 38,526 -0.04(-0.55%)
Sep 18, 2019 8.316 8.316 8.019 8.123 33,694 -0.14(-1.71%)
Sep 17, 2019 7.937 8.308 7.877 8.264 25,237 +0.27(+3.44%)
Sep 16, 2019 7.974 8.137 7.915 7.989 26,650 +0.00(+0.00%)
Sep 13, 2019 8.242 8.242 7.744 7.989 33,102 -0.18(-2.18%)
Sep 12, 2019 8.190 8.234 8.071 8.167 19,110 -0.04(-0.54%)
Sep 11, 2019 7.937 8.279 7.744 8.212 29,601 +0.34(+4.34%)
Sep 10, 2019 7.944 7.944 7.647 7.870 21,186 -0.07(-0.84%)
Sep 09, 2019 7.833 7.952 7.810 7.937 24,051 +0.07(+0.85%)
Sep 06, 2019 7.907 8.048 7.766 7.870 12,783 +0.02(+0.28%)
Sep 05, 2019 7.840 7.922 7.810 7.848 16,042 +0.05(+0.67%)
Sep 04, 2019 7.692 7.922 7.647 7.796 21,356 -0.14(-1.78%)
Sep 03, 2019 8.100 8.130 7.402 7.937 26,473 -0.19(-2.38%)
Aug 30, 2019 8.026 8.204 8.026 8.130 12,918 -0.10(-1.17%)
Aug 29, 2019 8.338 8.338 8.227 8.227 10,210 -0.06(-0.72%)
Aug 28, 2019 8.004 8.294 8.004 8.286 12,428 +0.26(+3.24%)
Aug 27, 2019 8.360 8.375 7.974 8.026 35,416 -0.30(-3.57%)
Aug 26, 2019 8.227 8.331 8.227 8.323 12,940 +0.15(+1.82%)
Aug 23, 2019 8.190 8.279 8.171 8.175 34,448 -0.07(-0.90%)
Aug 22, 2019 8.279 8.338 8.219 8.249 15,171 -0.01(-0.09%)
Aug 21, 2019 8.435 8.435 8.219 8.256 13,064 -0.13(-1.51%)
Aug 20, 2019 8.175 8.405 8.175 8.383 23,868 +0.18(+2.17%)
Aug 19, 2019 8.242 8.338 8.175 8.204 30,964 +0.01(+0.18%)
Aug 16, 2019 8.227 8.286 8.175 8.190 15,878 +0.01(+0.18%)
Aug 15, 2019 8.175 8.286 8.152 8.175 18,954 +0.00(+0.00%)
Aug 14, 2019 8.212 8.242 8.115 8.175 24,206 -0.10(-1.17%)
Aug 13, 2019 8.175 8.353 8.175 8.271 10,844 +0.04(+0.45%)
Aug 12, 2019 8.100 8.323 8.085 8.234 8,839 +0.13(+1.60%)
Aug 09, 2019 8.259 8.340 8.104 8.104 17,645 -0.15(-1.79%)
Aug 08, 2019 8.185 8.465 8.178 8.251 27,917 +0.13(+1.63%)
Aug 07, 2019 8.045 8.200 7.964 8.119 21,021 +0.02(+0.27%)
Aug 06, 2019 7.736 8.097 7.736 8.097 12,412 +0.34(+4.37%)
Aug 05, 2019 7.876 7.898 7.662 7.758 32,838 -0.24(-2.95%)
Aug 02, 2019 8.406 8.627 7.964 7.994 46,828 -0.66(-7.66%)
Aug 01, 2019 8.458 8.878 8.450 8.657 64,700 +0.15(+1.73%)
Jul 31, 2019 8.251 8.517 8.192 8.509 84,694 +0.23(+2.76%)
Jul 30, 2019 8.318 8.347 8.215 8.281 32,527 -0.04(-0.44%)
Jul 29, 2019 8.082 8.347 8.082 8.318 32,982 +0.26(+3.20%)
Jul 26, 2019 7.699 8.086 7.699 8.060 25,653 +0.36(+4.69%)
Jul 25, 2019 7.750 7.765 7.574 7.699 27,547 -0.08(-1.04%)
Jul 24, 2019 7.714 7.780 7.596 7.780 14,719 +0.07(+0.96%)
Jul 23, 2019 7.588 7.721 7.441 7.706 15,055 +0.15(+2.05%)
Jul 22, 2019 7.758 7.758 7.220 7.551 60,897 -0.18(-2.29%)
Jul 19, 2019 7.839 7.920 7.707 7.728 17,238 -0.15(-1.87%)
Jul 18, 2019 8.023 8.030 7.824 7.876 32,036 -0.18(-2.20%)
Jul 17, 2019 8.008 8.133 8.008 8.052 19,962 +0.01(+0.09%)
Jul 16, 2019 8.060 8.192 7.883 8.045 40,261 -0.05(-0.64%)
Jul 15, 2019 8.362 8.421 8.001 8.097 36,447 -0.24(-2.92%)
Jul 12, 2019 8.237 8.391 8.178 8.340 39,634 +0.07(+0.89%)
Jul 11, 2019 8.406 8.406 8.075 8.266 43,435 -0.11(-1.32%)
Jul 10, 2019 8.347 8.465 8.314 8.377 34,987 +0.05(+0.62%)
Jul 09, 2019 8.362 8.455 8.156 8.325 20,793 -0.08(-0.96%)
Jul 08, 2019 8.495 8.576 8.355 8.406 30,776 -0.07(-0.87%)
Jul 05, 2019 8.465 8.480 8.251 8.480 28,775 +0.01(+0.17%)
Jul 03, 2019 8.495 8.520 8.399 8.465 43,299 +0.23(+2.77%)
Jul 02, 2019 8.156 8.362 8.141 8.237 42,333 +0.09(+1.08%)
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.