Clipper Realty Inc (NY: CLPR )

5.125 -0.155 (-2.94%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.336 7.411 7.219 7.295 102,344 -0.18(-2.46%)
Nov 29, 2021 7.845 7.854 7.398 7.478 128,301 -0.28(-3.66%)
Nov 26, 2021 8.171 8.179 7.631 7.762 164,694 -0.38(-4.62%)
Nov 24, 2021 8.071 8.146 7.762 8.138 133,513 +0.11(+1.35%)
Nov 23, 2021 8.179 8.329 7.979 8.029 166,548 +0.10(+1.26%)
Nov 22, 2021 7.679 8.179 7.570 7.929 185,964 +0.34(+4.51%)
Nov 19, 2021 7.670 7.720 7.537 7.587 31,667 -0.04(-0.55%)
Nov 18, 2021 7.645 7.645 7.612 7.628 41,088 -0.01(-0.11%)
Nov 17, 2021 7.712 7.804 7.553 7.637 84,264 -0.06(-0.76%)
Nov 16, 2021 7.445 7.720 7.361 7.695 93,782 +0.19(+2.56%)
Nov 15, 2021 7.862 7.862 7.436 7.503 65,420 -0.03(-0.39%)
Nov 12, 2021 7.599 7.656 7.516 7.532 29,860 -0.05(-0.65%)
Nov 11, 2021 7.599 7.759 7.450 7.582 44,291 -0.04(-0.54%)
Nov 10, 2021 7.888 7.599 7.623 48,903 -0.39(-4.85%)
Nov 09, 2021 7.813 8.061 7.813 8.012 34,627 +0.16(+2.00%)
Nov 08, 2021 8.069 8.193 7.743 7.855 43,328 -0.23(-2.86%)
Nov 05, 2021 7.722 8.185 7.722 8.086 73,733 +0.40(+5.16%)
Nov 04, 2021 7.524 7.805 7.509 7.689 73,796 +0.14(+1.86%)
Nov 03, 2021 7.144 7.578 7.144 7.549 101,557 +0.39(+5.42%)
Nov 02, 2021 7.219 7.376 7.153 7.161 45,733 -0.09(-1.25%)
Nov 01, 2021 7.120 7.343 7.177 7.252 65,996 +0.17(+2.33%)
Oct 29, 2021 7.053 7.111 7.037 7.086 32,600 +0.02(+0.35%)
Oct 28, 2021 7.252 7.351 7.004 7.062 82,804 -0.21(-2.84%)
Oct 27, 2021 7.384 7.343 7.243 7.268 54,263 -0.09(-1.23%)
Oct 26, 2021 7.293 7.359 72,150 +0.06(+0.79%)
Oct 25, 2021 7.334 7.508 7.169 7.301 117,680 -0.06(-0.79%)
Oct 22, 2021 6.773 7.392 6.760 7.359 191,252 +0.62(+9.19%)
Oct 21, 2021 6.806 6.866 6.723 6.740 18,057 -0.10(-1.45%)
Oct 20, 2021 6.789 6.847 6.773 6.839 61,697 +0.09(+1.35%)
Oct 19, 2021 6.773 6.814 6.707 6.748 58,877 -0.02(-0.24%)
Oct 18, 2021 6.657 6.814 6.649 6.764 29,664 +0.07(+0.99%)
Oct 15, 2021 7.020 7.020 6.690 6.698 56,894 -0.24(-3.45%)
Oct 14, 2021 7.020 7.020 6.913 6.938 21,694 -0.01(-0.12%)
Oct 13, 2021 6.896 6.995 6.854 6.946 30,224 +0.01(+0.12%)
Oct 12, 2021 7.020 7.020 6.921 6.938 42,400 -0.02(-0.24%)
Oct 11, 2021 6.855 6.975 6.748 6.954 85,507 +0.08(+1.20%)
Oct 08, 2021 6.954 6.954 6.756 6.872 44,709 -0.02(-0.24%)
Oct 07, 2021 7.078 7.103 6.852 6.888 106,932 +0.23(+3.47%)
Oct 06, 2021 6.640 6.682 6.574 6.657 38,268 -0.03(-0.49%)
Oct 05, 2021 6.723 6.748 6.616 6.690 37,414 +0.00(+0.00%)
Oct 04, 2021 6.723 6.740 6.690 6.690 47,005 -0.03(-0.49%)
Oct 01, 2021 6.707 6.748 6.649 6.723 38,520 +0.03(+0.49%)
Sep 30, 2021 6.748 6.764 6.649 6.690 60,422 -0.02(-0.25%)
Sep 29, 2021 6.657 6.740 6.657 6.707 50,206 +0.02(+0.37%)
Sep 28, 2021 6.748 6.751 6.665 6.682 38,457 -0.07(-0.98%)
Sep 27, 2021 6.731 6.872 6.731 6.748 43,871 +0.03(+0.49%)
Sep 24, 2021 6.785 6.785 6.698 6.715 25,936 -0.12(-1.69%)
Sep 23, 2021 6.781 6.872 6.723 6.830 76,871 +0.11(+1.60%)
Sep 22, 2021 6.740 6.781 6.659 6.723 53,007 +0.04(+0.62%)
Sep 21, 2021 6.731 6.740 6.599 6.682 65,389 +0.03(+0.50%)
Sep 20, 2021 6.822 6.822 6.533 6.649 93,322 -0.21(-3.13%)
Sep 17, 2021 6.863 6.905 6.814 6.863 162,676 +0.02(+0.36%)
Sep 16, 2021 6.839 6.905 6.797 6.839 33,763 +0.03(+0.49%)
Sep 15, 2021 6.721 6.872 6.607 6.806 83,388 +0.10(+1.48%)
Sep 14, 2021 6.888 6.888 6.653 6.707 64,241 -0.10(-1.46%)
Sep 13, 2021 6.657 6.880 6.632 6.806 79,299 -0.02(-0.36%)
Sep 10, 2021 6.806 6.921 6.607 6.830 140,512 -0.07(-0.96%)
Sep 09, 2021 7.020 7.020 6.880 6.896 20,325 -0.15(-2.11%)
Sep 08, 2021 7.029 7.144 6.979 7.045 38,079 -0.03(-0.47%)
Sep 07, 2021 7.128 7.144 6.996 7.078 78,842 -0.08(-1.15%)
Sep 03, 2021 7.103 7.161 6.987 7.161 55,736 +0.07(+0.93%)
Sep 02, 2021 7.194 7.202 7.037 7.095 72,136 -0.09(-1.26%)
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.