Clipper Realty Inc (NY: CLPR )

5.370 -0.080 (-1.47%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.341 7.416 7.224 7.299 102,277 -0.18(-2.46%)
Nov 29, 2021 7.851 7.859 7.403 7.483 128,216 -0.28(-3.66%)
Nov 26, 2021 8.176 8.185 7.636 7.767 164,586 -0.38(-4.62%)
Nov 24, 2021 8.076 8.151 7.767 8.143 133,425 +0.11(+1.35%)
Nov 23, 2021 8.185 8.335 7.984 8.034 166,439 +0.10(+1.26%)
Nov 22, 2021 7.684 8.185 7.575 7.934 185,842 +0.34(+4.51%)
Nov 19, 2021 7.675 7.725 7.542 7.592 31,646 -0.04(-0.55%)
Nov 18, 2021 7.650 7.650 7.617 7.633 41,061 -0.01(-0.11%)
Nov 17, 2021 7.717 7.809 7.558 7.642 84,209 -0.06(-0.76%)
Nov 16, 2021 7.450 7.725 7.366 7.700 93,721 +0.19(+2.56%)
Nov 15, 2021 7.867 7.867 7.441 7.508 65,377 -0.03(-0.39%)
Nov 12, 2021 7.604 7.661 7.521 7.537 29,841 -0.05(-0.65%)
Nov 11, 2021 7.604 7.764 7.455 7.587 44,262 -0.04(-0.54%)
Nov 10, 2021 7.893 7.604 7.628 48,871 -0.39(-4.85%)
Nov 09, 2021 7.818 8.066 7.818 8.017 34,604 +0.16(+2.00%)
Nov 08, 2021 8.075 8.199 7.748 7.860 43,299 -0.23(-2.86%)
Nov 05, 2021 7.728 8.190 7.728 8.091 73,685 +0.40(+5.16%)
Nov 04, 2021 7.529 7.810 7.514 7.694 73,748 +0.14(+1.86%)
Nov 03, 2021 7.149 7.583 7.149 7.554 101,490 +0.39(+5.42%)
Nov 02, 2021 7.223 7.380 7.157 7.165 45,703 -0.09(-1.25%)
Nov 01, 2021 7.124 7.347 7.182 7.256 65,952 +0.17(+2.33%)
Oct 29, 2021 7.058 7.116 7.042 7.091 32,579 +0.02(+0.35%)
Oct 28, 2021 7.256 7.356 7.008 7.066 82,750 -0.21(-2.84%)
Oct 27, 2021 7.389 7.347 7.248 7.273 54,228 -0.09(-1.23%)
Oct 26, 2021 7.298 7.364 72,102 +0.06(+0.79%)
Oct 25, 2021 7.339 7.513 7.174 7.306 117,603 -0.06(-0.79%)
Oct 22, 2021 6.777 7.397 6.764 7.364 191,127 +0.62(+9.19%)
Oct 21, 2021 6.810 6.870 6.727 6.744 18,045 -0.10(-1.45%)
Oct 20, 2021 6.794 6.851 6.777 6.843 61,657 +0.09(+1.35%)
Oct 19, 2021 6.777 6.818 6.711 6.752 58,839 -0.02(-0.24%)
Oct 18, 2021 6.661 6.818 6.653 6.769 29,645 +0.07(+0.99%)
Oct 15, 2021 7.025 7.025 6.694 6.703 56,857 -0.24(-3.45%)
Oct 14, 2021 7.025 7.025 6.918 6.942 21,680 -0.01(-0.12%)
Oct 13, 2021 6.901 7.000 6.858 6.951 30,204 +0.01(+0.12%)
Oct 12, 2021 7.025 7.025 6.926 6.942 42,372 -0.02(-0.24%)
Oct 11, 2021 6.860 6.980 6.752 6.959 85,451 +0.08(+1.20%)
Oct 08, 2021 6.959 6.959 6.761 6.876 44,680 -0.02(-0.24%)
Oct 07, 2021 7.083 7.108 6.856 6.893 106,862 +0.23(+3.47%)
Oct 06, 2021 6.645 6.686 6.579 6.661 38,243 -0.03(-0.49%)
Oct 05, 2021 6.727 6.752 6.620 6.694 37,390 +0.00(+0.00%)
Oct 04, 2021 6.727 6.744 6.694 6.694 46,974 -0.03(-0.49%)
Oct 01, 2021 6.711 6.752 6.653 6.727 38,495 +0.03(+0.49%)
Sep 30, 2021 6.752 6.769 6.653 6.694 60,383 -0.02(-0.25%)
Sep 29, 2021 6.661 6.744 6.661 6.711 50,173 +0.02(+0.37%)
Sep 28, 2021 6.752 6.755 6.670 6.686 38,432 -0.07(-0.98%)
Sep 27, 2021 6.736 6.876 6.736 6.752 43,843 +0.03(+0.49%)
Sep 24, 2021 6.790 6.790 6.703 6.719 25,919 -0.12(-1.69%)
Sep 23, 2021 6.785 6.876 6.727 6.835 76,820 +0.11(+1.60%)
Sep 22, 2021 6.744 6.785 6.663 6.727 52,972 +0.04(+0.62%)
Sep 21, 2021 6.736 6.744 6.604 6.686 65,346 +0.03(+0.50%)
Sep 20, 2021 6.827 6.827 6.537 6.653 93,261 -0.21(-3.13%)
Sep 17, 2021 6.868 6.909 6.818 6.868 162,569 +0.02(+0.36%)
Sep 16, 2021 6.843 6.909 6.802 6.843 33,741 +0.03(+0.49%)
Sep 15, 2021 6.726 6.876 6.612 6.810 83,333 +0.10(+1.48%)
Sep 14, 2021 6.893 6.893 6.657 6.711 64,199 -0.10(-1.46%)
Sep 13, 2021 6.661 6.885 6.637 6.810 79,247 -0.02(-0.36%)
Sep 10, 2021 6.810 6.926 6.612 6.835 140,420 -0.07(-0.96%)
Sep 09, 2021 7.025 7.025 6.885 6.901 20,311 -0.15(-2.11%)
Sep 08, 2021 7.033 7.149 6.984 7.050 38,054 -0.03(-0.47%)
Sep 07, 2021 7.132 7.149 7.000 7.083 78,790 -0.08(-1.15%)
Sep 03, 2021 7.108 7.165 6.992 7.165 55,699 +0.07(+0.93%)
Sep 02, 2021 7.199 7.207 7.042 7.099 72,089 -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.