Clipper Realty Inc (NY: CLPR )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.469 9.665 9.353 9.367 77,672 -0.09(-0.92%)
Nov 29, 2018 9.585 9.658 9.433 9.454 31,088 -0.16(-1.66%)
Nov 28, 2018 9.323 9.621 9.323 9.614 22,929 +0.28(+3.04%)
Nov 27, 2018 9.737 9.766 9.294 9.331 28,077 -0.41(-4.18%)
Nov 26, 2018 9.737 9.846 9.643 9.737 34,918 +0.01(+0.07%)
Nov 23, 2018 9.687 9.868 9.672 9.730 17,352 -0.02(-0.22%)
Nov 21, 2018 9.752 9.752 9.752 0 +0.33(+3.55%)
Nov 20, 2018 9.440 9.454 9.245 9.418 33,763 -0.08(-0.84%)
Nov 19, 2018 9.585 9.658 9.440 9.498 40,748 -0.07(-0.68%)
Nov 16, 2018 9.948 9.992 9.374 9.563 47,649 -0.42(-4.22%)
Nov 15, 2018 10.24 10.24 9.941 9.984 30,537 -0.20(-2.00%)
Nov 14, 2018 10.20 10.26 10.15 10.19 22,209 -0.01(-0.07%)
Nov 13, 2018 10.09 10.33 10.09 10.19 376,736 +0.11(+1.04%)
Nov 12, 2018 10.19 10.33 10.05 10.09 50,156 -0.06(-0.64%)
Nov 09, 2018 10.13 10.21 10.03 10.15 42,568 +0.02(+0.21%)
Nov 08, 2018 10.23 10.24 9.866 10.13 440,534 -0.14(-1.40%)
Nov 07, 2018 10.27 10.36 10.22 10.28 75,866 +0.00(+0.00%)
Nov 06, 2018 10.13 10.37 10.13 10.28 89,733 +0.13(+1.28%)
Nov 05, 2018 9.953 10.25 9.953 10.15 66,833 +0.22(+2.18%)
Nov 02, 2018 9.736 9.945 9.628 9.931 56,156 +0.25(+2.53%)
Nov 01, 2018 9.736 9.736 9.527 9.686 22,663 -0.01(-0.07%)
Oct 31, 2018 9.736 9.794 9.635 9.693 63,015 -0.01(-0.15%)
Oct 30, 2018 9.678 9.707 9.480 9.707 37,264 +0.03(+0.30%)
Oct 29, 2018 9.852 9.923 9.585 9.678 40,635 -0.07(-0.74%)
Oct 26, 2018 9.866 9.902 9.635 9.751 21,492 -0.12(-1.24%)
Oct 25, 2018 9.484 9.924 9.484 9.873 51,611 +0.48(+5.07%)
Oct 24, 2018 9.368 9.448 9.368 9.397 20,525 +0.03(+0.31%)
Oct 23, 2018 9.246 9.412 9.166 9.368 11,856 +0.01(+0.15%)
Oct 22, 2018 9.426 9.484 9.340 9.354 12,027 -0.03(-0.31%)
Oct 19, 2018 9.246 9.477 9.037 9.383 27,315 +0.09(+1.01%)
Oct 18, 2018 9.080 9.361 8.943 9.289 24,647 +0.14(+1.58%)
Oct 17, 2018 9.282 9.332 9.094 9.145 13,979 -0.15(-1.63%)
Oct 16, 2018 8.979 9.376 8.907 9.296 22,985 +0.38(+4.29%)
Oct 15, 2018 8.871 9.073 8.871 8.914 21,840 +0.02(+0.24%)
Oct 12, 2018 9.102 9.102 8.773 8.892 30,088 -0.23(-2.53%)
Oct 11, 2018 9.397 9.484 9.051 9.123 30,256 -0.35(-3.66%)
Oct 10, 2018 9.686 9.945 9.419 9.469 63,652 -0.25(-2.60%)
Oct 09, 2018 9.729 9.909 9.592 9.722 32,360 -0.06(-0.66%)
Oct 08, 2018 9.520 9.967 9.517 9.787 65,496 +0.27(+2.88%)
Oct 05, 2018 9.354 9.541 9.354 9.513 19,134 +0.12(+1.23%)
Oct 04, 2018 9.520 9.531 9.188 9.397 38,976 -0.20(-2.10%)
Oct 03, 2018 9.397 9.678 9.340 9.599 36,876 +0.16(+1.68%)
Oct 02, 2018 9.549 9.635 9.166 9.440 127,020 -0.14(-1.50%)
Oct 01, 2018 9.736 9.736 9.448 9.585 45,334 -0.17(-1.77%)
Sep 28, 2018 9.376 9.852 9.376 9.758 26,483 +0.31(+3.28%)
Sep 27, 2018 9.412 9.505 9.376 9.448 28,607 +0.04(+0.46%)
Sep 26, 2018 9.563 9.563 9.355 9.404 45,454 -0.14(-1.44%)
Sep 25, 2018 9.404 9.671 9.404 9.541 29,328 +0.17(+1.77%)
Sep 24, 2018 9.361 9.484 9.340 9.376 45,040 -0.07(-0.76%)
Sep 21, 2018 9.051 9.520 8.986 9.448 146,422 +0.47(+5.22%)
Sep 20, 2018 8.763 8.979 8.690 8.979 15,079 +0.20(+2.30%)
Sep 19, 2018 8.734 8.892 8.553 8.777 24,295 +0.02(+0.25%)
Sep 18, 2018 8.748 8.900 8.712 8.755 25,379 -0.11(-1.22%)
Sep 17, 2018 8.662 9.015 8.612 8.864 41,734 +0.14(+1.65%)
Sep 14, 2018 8.618 8.777 8.575 8.719 39,517 +0.05(+0.58%)
Sep 13, 2018 8.481 8.726 8.481 8.669 20,438 +0.22(+2.56%)
Sep 12, 2018 8.474 8.474 8.373 8.452 27,842 -0.04(-0.51%)
Sep 11, 2018 8.719 8.719 8.402 8.496 69,195 -0.27(-3.12%)
Sep 10, 2018 8.734 8.943 8.618 8.770 86,212 +0.04(+0.41%)
Sep 07, 2018 8.633 8.763 8.618 8.734 29,534 +0.06(+0.75%)
Sep 06, 2018 8.618 8.770 8.589 8.669 200,714 +0.04(+0.42%)
Sep 05, 2018 8.553 8.698 8.503 8.633 96,580 +0.05(+0.59%)
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.