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

Clipper Realty Inc (NY: CLPR )

3.830 -0.070 (-1.79%)
Streaming Delayed Price Updated: 12:55 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, 2018 6.453 6.577 6.453 6.533 24,980 +0.08(+1.25%)
May 30, 2018 6.336 6.489 6.336 6.453 34,004 +0.15(+2.32%)
May 29, 2018 6.219 6.306 6.219 6.306 29,984 +0.10(+1.53%)
May 25, 2018 6.211 6.211 6.211 0 -0.15(-2.30%)
May 24, 2018 6.380 6.380 6.314 6.358 23,644 -0.07(-1.14%)
May 23, 2018 6.482 6.548 6.400 6.431 19,349 -0.04(-0.68%)
May 22, 2018 6.687 6.687 6.438 6.475 16,135 -0.25(-3.70%)
May 21, 2018 6.672 6.804 6.636 6.723 32,251 +0.08(+1.16%)
May 18, 2018 6.538 6.661 6.506 6.647 66,794 +0.14(+2.11%)
May 17, 2018 6.335 6.589 6.335 6.509 28,087 +0.15(+2.39%)
May 16, 2018 6.190 6.371 6.156 6.357 20,170 +0.17(+2.69%)
May 15, 2018 6.111 6.227 6.111 6.190 43,969 +0.05(+0.83%)
May 14, 2018 6.256 6.256 6.118 6.140 16,941 -0.01(-0.24%)
May 11, 2018 6.002 6.183 6.002 6.154 16,819 +0.04(+0.59%)
May 10, 2018 6.154 6.219 6.089 6.118 24,577 -0.02(-0.35%)
May 09, 2018 6.089 6.169 6.082 6.140 21,593 +0.03(+0.47%)
May 08, 2018 6.140 6.169 6.009 6.111 31,871 -0.02(-0.35%)
May 07, 2018 6.038 6.154 6.038 6.133 12,016 +0.09(+1.56%)
May 04, 2018 6.009 6.201 5.995 6.038 28,357 +0.04(+0.60%)
May 03, 2018 5.901 6.060 5.879 6.002 141,846 +0.07(+1.22%)
May 02, 2018 5.784 6.001 5.784 5.930 27,264 +0.10(+1.74%)
May 01, 2018 5.930 5.930 5.749 5.828 19,471 -0.10(-1.71%)
Apr 30, 2018 5.792 5.937 5.756 5.930 32,158 +0.14(+2.37%)
Apr 27, 2018 5.640 5.843 5.640 5.792 46,317 +0.14(+2.56%)
Apr 26, 2018 5.647 5.771 5.604 5.647 46,170 +0.06(+1.04%)
Apr 25, 2018 5.778 5.778 5.575 5.590 21,032 -0.04(-0.77%)
Apr 24, 2018 5.611 5.684 5.582 5.633 33,102 +0.01(+0.26%)
Apr 23, 2018 5.691 5.691 5.590 5.618 26,888 +0.00(+0.00%)
Apr 20, 2018 5.778 5.778 5.517 5.618 62,275 -0.17(-2.88%)
Apr 19, 2018 5.973 5.973 5.771 5.785 56,330 -0.27(-4.43%)
Apr 18, 2018 5.872 6.104 5.872 6.053 18,651 +0.22(+3.85%)
Apr 17, 2018 5.980 6.031 5.828 5.828 79,889 -0.11(-1.83%)
Apr 16, 2018 5.952 5.973 5.836 5.937 41,258 +0.03(+0.49%)
Apr 13, 2018 6.017 6.017 5.850 5.908 65,746 -0.07(-1.21%)
Apr 12, 2018 6.118 6.118 5.959 5.980 24,320 -0.13(-2.13%)
Apr 11, 2018 6.009 6.161 5.980 6.111 19,409 +0.09(+1.56%)
Apr 10, 2018 6.140 6.140 5.988 6.017 22,084 -0.09(-1.54%)
Apr 09, 2018 6.031 6.285 5.973 6.111 33,832 +0.12(+1.93%)
Apr 06, 2018 5.988 6.046 5.923 5.995 38,226 -0.04(-0.72%)
Apr 05, 2018 5.988 6.082 5.952 6.038 20,593 +0.06(+0.97%)
Apr 04, 2018 5.705 6.031 5.705 5.980 28,921 +0.18(+3.12%)
Apr 03, 2018 5.771 5.937 5.713 5.799 42,523 +0.03(+0.50%)
Apr 02, 2018 6.125 6.125 5.705 5.771 23,098 -0.36(-5.90%)
Mar 29, 2018 6.133 6.133 6.133 0 +0.09(+1.44%)
Mar 28, 2018 5.727 6.067 5.727 6.046 31,054 +0.33(+5.70%)
Mar 27, 2018 5.821 5.821 5.611 5.720 28,650 -0.10(-1.74%)
Mar 26, 2018 5.980 5.988 5.626 5.821 162,534 -0.03(-0.50%)
Mar 23, 2018 6.104 6.104 5.850 5.850 64,239 -0.24(-3.92%)
Mar 22, 2018 6.118 6.198 6.067 6.089 45,420 -0.10(-1.64%)
Mar 21, 2018 6.328 6.328 6.096 6.190 42,329 -0.14(-2.23%)
Mar 20, 2018 6.518 6.518 6.246 6.332 44,067 -0.20(-3.07%)
Mar 19, 2018 6.518 6.532 6.410 6.532 37,936 -0.04(-0.55%)
Mar 16, 2018 6.274 6.575 6.246 6.568 98,336 +0.30(+4.80%)
Mar 15, 2018 6.332 6.339 6.231 6.267 29,204 -0.04(-0.68%)
Mar 14, 2018 6.532 6.532 6.281 6.310 103,138 -0.21(-3.19%)
Mar 13, 2018 6.582 6.769 6.489 6.518 156,064 -0.01(-0.22%)
Mar 12, 2018 6.360 6.647 6.324 6.532 82,976 +0.19(+3.05%)
Mar 09, 2018 6.246 6.364 6.160 6.339 46,968 +0.09(+1.37%)
Mar 08, 2018 6.267 6.289 6.210 6.253 32,696 +0.02(+0.34%)
Mar 07, 2018 6.353 6.203 6.231 43,391 -0.16(-2.47%)
Mar 06, 2018 6.317 6.410 6.246 6.389 61,269 +0.06(+1.02%)
Mar 05, 2018 6.281 6.435 6.281 6.324 25,350 +0.01(+0.11%)
Mar 02, 2018 6.274 6.339 6.224 6.317 39,951 -0.01(-0.23%)
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.