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

Clipper Realty Inc (NY: CLPR )

3.820 -0.080 (-2.05%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 21, 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, 2017 7.458 7.578 7.431 7.493 26,847 +0.01(+0.19%)
May 30, 2017 7.683 7.683 7.465 7.479 34,290 -0.20(-2.66%)
May 26, 2017 7.634 7.683 7.606 7.683 43,897 +0.06(+0.74%)
May 25, 2017 7.571 7.726 7.571 7.627 62,868 +0.05(+0.65%)
May 24, 2017 7.409 7.669 7.409 7.578 72,267 +0.15(+2.09%)
May 23, 2017 7.578 7.711 7.352 7.423 93,456 -0.26(-3.39%)
May 22, 2017 7.373 7.712 7.373 7.683 21,357 +0.31(+4.20%)
May 19, 2017 7.444 7.465 7.296 7.373 64,357 -0.11(-1.51%)
May 18, 2017 7.324 7.535 7.303 7.486 82,490 +0.14(+1.92%)
May 17, 2017 7.500 7.557 7.254 7.345 119,026 -0.32(-4.22%)
May 16, 2017 7.761 7.817 7.543 7.669 86,081 -0.11(-1.45%)
May 15, 2017 7.613 7.916 7.613 7.782 143,653 +0.24(+3.17%)
May 12, 2017 7.557 7.634 7.535 7.543 69,712 -0.03(-0.37%)
May 11, 2017 7.437 7.634 7.345 7.571 62,592 +0.09(+1.22%)
May 10, 2017 7.303 7.507 7.092 7.479 150,563 +0.11(+1.43%)
May 09, 2017 7.444 7.504 7.317 7.373 175,659 -0.13(-1.78%)
May 08, 2017 7.514 7.564 7.465 7.507 98,391 +0.00(+0.00%)
May 05, 2017 7.535 7.599 7.430 7.507 168,198 -0.07(-0.93%)
May 04, 2017 7.740 7.747 7.571 7.578 89,414 -0.18(-2.27%)
May 03, 2017 7.810 7.902 7.719 7.754 62,989 -0.11(-1.34%)
May 02, 2017 7.951 7.951 7.817 7.859 84,725 -0.05(-0.62%)
May 01, 2017 7.803 7.916 7.747 7.909 49,746 +0.16(+2.09%)
Apr 28, 2017 7.620 7.782 7.514 7.747 72,790 +0.13(+1.66%)
Apr 27, 2017 7.754 7.780 7.543 7.620 83,407 -0.11(-1.46%)
Apr 26, 2017 7.704 7.874 7.535 7.733 263,585 -0.01(-0.09%)
Apr 25, 2017 7.747 7.958 7.669 7.740 183,014 -0.01(-0.09%)
Apr 24, 2017 7.775 7.902 7.712 7.747 88,646 -0.05(-0.63%)
Apr 21, 2017 7.888 8.071 7.720 7.796 125,716 -0.12(-1.51%)
Apr 20, 2017 7.395 7.944 7.395 7.916 230,960 +0.20(+2.55%)
Apr 19, 2017 7.803 7.888 7.627 7.719 348,707 -0.23(-2.92%)
Apr 18, 2017 7.940 7.993 7.888 7.951 173,626 -0.01(-0.09%)
Apr 17, 2017 7.866 7.972 7.817 7.958 124,974 +0.11(+1.44%)
Apr 13, 2017 8.028 8.028 7.676 7.845 317,705 -0.12(-1.50%)
Apr 12, 2017 8.275 8.310 7.859 7.965 238,374 -0.35(-4.23%)
Apr 11, 2017 8.719 8.719 8.099 8.317 209,883 -0.33(-3.83%)
Apr 10, 2017 8.881 8.979 8.627 8.648 126,885 -0.30(-3.31%)
Apr 07, 2017 9.014 9.085 8.944 8.944 73,503 -0.06(-0.70%)
Apr 06, 2017 8.944 9.106 8.944 9.007 53,118 -0.08(-0.85%)
Apr 05, 2017 9.345 9.345 9.064 9.085 148,765 -0.33(-3.52%)
Apr 04, 2017 9.331 9.416 9.310 9.416 63,427 +0.08(+0.91%)
Apr 03, 2017 9.134 9.331 9.095 9.331 85,388 +0.30(+3.35%)
Mar 31, 2017 9.444 9.444 8.979 9.028 731,404 -0.42(-4.40%)
Mar 30, 2017 9.374 9.528 9.367 9.444 114,155 +0.01(+0.07%)
Mar 29, 2017 9.472 9.500 9.402 9.437 60,052 +0.01(+0.07%)
Mar 28, 2017 9.493 9.543 9.416 9.430 61,143 -0.08(-0.89%)
Mar 27, 2017 9.367 9.546 9.367 9.514 57,684 +0.01(+0.07%)
Mar 24, 2017 9.543 9.543 9.437 9.507 38,976 -0.01(-0.07%)
Mar 23, 2017 9.543 9.543 9.455 9.514 44,819 +0.01(+0.07%)
Mar 22, 2017 9.437 9.543 9.413 9.507 39,000 +0.07(+0.75%)
Mar 21, 2017 9.472 9.507 9.402 9.437 84,573 -0.07(-0.74%)
Mar 20, 2017 9.388 9.507 9.374 9.507 99,310 +0.18(+1.89%)
Mar 17, 2017 9.705 9.803 9.331 9.331 312,640 -0.46(-4.74%)
Mar 16, 2017 9.507 9.796 9.493 9.796 82,502 +0.27(+2.88%)
Mar 15, 2017 9.543 9.548 9.451 9.521 39,809 -0.04(-0.44%)
Mar 14, 2017 9.528 9.564 9.444 9.564 32,707 +0.01(+0.07%)
Mar 13, 2017 9.514 9.578 9.500 9.557 80,768 +0.01(+0.15%)
Mar 10, 2017 9.402 9.543 9.402 9.543 28,539 +0.18(+1.88%)
Mar 09, 2017 9.472 9.472 9.367 9.367 122,135 -0.08(-0.82%)
Mar 08, 2017 9.507 9.532 9.437 9.444 129,242 -0.06(-0.67%)
Mar 07, 2017 9.514 9.613 9.507 9.507 99,653 -0.01(-0.15%)
Mar 06, 2017 9.514 9.578 9.514 9.521 40,533 +0.01(+0.07%)
Mar 03, 2017 9.564 9.578 9.514 9.514 39,812 +0.00(+0.00%)
Mar 02, 2017 9.641 9.676 9.507 9.514 73,515 -0.15(-1.53%)
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.