Skip to main content

Clipper Realty Inc (NY: CLPR )

3.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.510 3.590 3.470 3.580 87,977 +0.04(+1.13%)
Jun 18, 2024 3.660 3.700 3.480 3.540 164,140 -0.12(-3.28%)
Jun 17, 2024 3.680 3.680 3.550 3.660 101,808 -0.01(-0.27%)
Jun 14, 2024 3.750 3.750 3.610 3.670 113,784 -0.03(-0.81%)
Jun 13, 2024 3.700 3.720 3.650 3.700 47,606 +0.01(+0.27%)
Jun 12, 2024 3.730 3.910 3.660 3.690 139,564 -0.03(-0.81%)
Jun 11, 2024 3.720 3.770 3.660 3.720 116,962 -0.01(-0.27%)
Jun 10, 2024 3.730 3.800 3.650 3.730 81,984 +0.01(+0.27%)
Jun 07, 2024 3.810 3.841 3.690 3.720 81,231 -0.15(-3.88%)
Jun 06, 2024 3.830 3.910 3.770 3.870 169,292 +0.04(+1.04%)
Jun 05, 2024 3.870 3.900 3.725 3.830 75,052 -0.05(-1.29%)
Jun 04, 2024 3.910 3.930 3.860 3.880 56,586 -0.03(-0.77%)
Jun 03, 2024 3.910 4.020 3.720 3.910 432,529 +0.01(+0.26%)
May 31, 2024 3.950 3.960 3.790 3.900 86,524 -0.03(-0.76%)
May 30, 2024 3.800 3.940 3.780 3.930 64,002 +0.18(+4.80%)
May 29, 2024 3.740 3.780 3.728 3.750 59,871 -0.03(-0.79%)
May 28, 2024 3.850 3.866 3.750 3.780 45,867 -0.05(-1.31%)
May 24, 2024 3.770 3.879 3.740 3.830 39,101 +0.06(+1.59%)
May 23, 2024 3.880 3.910 3.720 3.770 65,712 -0.11(-2.84%)
May 22, 2024 3.850 3.930 3.770 3.880 89,051 +0.00(+0.00%)
May 21, 2024 3.910 3.910 3.800 3.880 128,567 -0.02(-0.51%)
May 20, 2024 3.920 3.950 3.830 3.900 74,487 -0.00(-0.13%)
May 17, 2024 3.856 3.954 3.856 3.905 113,919 +0.02(+0.50%)
May 16, 2024 3.895 3.944 3.856 3.885 85,995 +0.01(+0.25%)
May 15, 2024 3.944 3.944 3.846 3.876 78,445 -0.01(-0.25%)
May 14, 2024 3.925 3.983 3.827 3.885 97,795 -0.02(-0.50%)
May 13, 2024 3.915 3.993 3.866 3.905 70,067 -0.01(-0.25%)
May 10, 2024 4.110 4.149 3.895 3.915 90,403 -0.19(-4.52%)
May 09, 2024 4.012 4.139 4.003 4.100 213,337 +0.14(+3.45%)
May 08, 2024 3.856 4.061 3.856 3.964 209,925 +0.11(+2.78%)
May 07, 2024 4.022 4.032 3.778 3.856 77,027 -0.15(-3.66%)
May 06, 2024 4.032 4.052 3.998 4.003 36,790 -0.03(-0.73%)
May 03, 2024 4.149 4.154 3.993 4.032 53,181 -0.07(-1.67%)
May 02, 2024 4.178 4.178 4.071 4.100 102,665 -0.01(-0.24%)
May 01, 2024 4.100 4.178 3.983 4.110 64,780 +0.01(+0.24%)
Apr 30, 2024 4.169 4.169 3.964 4.100 100,734 +0.01(+0.24%)
Apr 29, 2024 3.905 4.188 3.905 4.090 114,715 +0.21(+5.54%)
Apr 26, 2024 3.934 4.003 3.856 3.876 47,159 +0.00(+0.00%)
Apr 25, 2024 4.012 4.012 3.856 3.876 48,045 -0.16(-3.87%)
Apr 24, 2024 4.071 4.217 3.954 4.032 43,737 -0.07(-1.67%)
Apr 23, 2024 4.198 4.344 4.081 4.100 72,489 -0.08(-1.87%)
Apr 22, 2024 3.944 4.217 3.944 4.178 71,393 +0.23(+5.94%)
Apr 19, 2024 3.554 3.964 3.554 3.944 104,145 +0.34(+9.49%)
Apr 18, 2024 3.680 3.768 3.602 3.602 121,778 -0.11(-2.89%)
Apr 17, 2024 4.012 4.012 3.690 3.710 83,057 -0.12(-3.06%)
Apr 16, 2024 3.993 4.008 3.563 3.827 270,745 -0.15(-3.69%)
Apr 15, 2024 4.198 4.276 3.954 3.973 93,501 -0.27(-6.44%)
Apr 12, 2024 4.305 4.393 4.208 4.247 55,689 -0.06(-1.36%)
Apr 11, 2024 4.413 4.422 4.295 4.305 45,005 -0.11(-2.43%)
Apr 10, 2024 4.452 4.520 4.344 4.413 61,041 -0.18(-3.83%)
Apr 09, 2024 4.579 4.676 4.569 4.588 30,881 +0.03(+0.64%)
Apr 08, 2024 4.501 4.598 4.442 4.559 45,532 +0.06(+1.30%)
Apr 05, 2024 4.559 4.588 4.442 4.501 29,770 -0.04(-0.86%)
Apr 04, 2024 4.647 4.657 4.496 4.540 35,182 -0.03(-0.64%)
Apr 03, 2024 4.676 4.676 4.501 4.569 30,911 -0.12(-2.50%)
Apr 02, 2024 4.666 4.764 4.491 4.686 47,552 +0.01(+0.21%)
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.