Clipper Realty Inc (NY: CLPR )

5.040 -0.240 (-4.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.929 8.163 7.929 7.946 119,940 +0.08(+1.06%)
Feb 25, 2022 7.804 8.085 7.805 7.862 37,324 +0.07(+0.86%)
Feb 24, 2022 7.695 7.937 7.436 7.795 83,906 -0.03(-0.32%)
Feb 23, 2022 8.196 8.204 7.804 7.820 51,377 -0.26(-3.20%)
Feb 22, 2022 7.929 8.154 7.744 8.079 122,106 +0.10(+1.26%)
Feb 18, 2022 7.979 0 -0.08(-0.93%)
Feb 17, 2022 7.870 8.413 7.862 8.054 116,748 +0.19(+2.44%)
Feb 16, 2022 7.578 7.862 7.553 7.862 38,200 +0.31(+4.09%)
Feb 15, 2022 7.545 7.712 7.494 7.553 22,564 +0.14(+1.91%)
Feb 14, 2022 7.453 7.603 7.378 7.411 42,505 -0.09(-1.22%)
Feb 11, 2022 7.512 7.653 7.411 7.503 44,277 +0.03(+0.33%)
Feb 10, 2022 7.603 7.658 7.428 7.478 70,139 -0.20(-2.61%)
Feb 09, 2022 7.829 7.854 7.637 7.679 37,086 -0.03(-0.43%)
Feb 08, 2022 7.670 7.904 7.670 7.712 57,787 +0.07(+0.87%)
Feb 07, 2022 7.553 7.704 7.512 7.645 46,149 +0.09(+1.22%)
Feb 04, 2022 7.562 7.779 7.470 7.553 39,217 -0.04(-0.55%)
Feb 03, 2022 7.712 7.549 7.595 38,302 -0.13(-1.73%)
Feb 02, 2022 7.512 7.745 7.512 7.729 76,120 +0.18(+2.43%)
Feb 01, 2022 7.603 7.662 7.493 7.545 30,398 -0.11(-1.42%)
Jan 31, 2022 7.553 7.670 7.361 7.653 62,035 +0.06(+0.77%)
Jan 28, 2022 7.161 7.595 7.053 7.595 65,639 +0.44(+6.18%)
Jan 27, 2022 7.411 7.620 7.094 7.153 68,952 -0.23(-3.16%)
Jan 26, 2022 7.595 7.670 7.345 7.386 87,792 -0.21(-2.75%)
Jan 25, 2022 7.562 7.670 7.343 7.595 64,466 -0.03(-0.44%)
Jan 24, 2022 7.487 7.695 7.261 7.628 175,008 +0.05(+0.66%)
Jan 21, 2022 7.336 7.653 7.311 7.578 71,390 +0.13(+1.79%)
Jan 20, 2022 7.720 7.804 7.428 7.445 57,201 -0.30(-3.88%)
Jan 19, 2022 8.179 8.179 7.745 7.745 69,238 -0.25(-3.13%)
Jan 18, 2022 8.271 8.288 7.971 7.996 57,506 -0.34(-4.10%)
Jan 14, 2022 8.338 0 +0.42(+5.27%)
Jan 13, 2022 7.804 8.104 7.804 7.921 57,576 +0.12(+1.50%)
Jan 12, 2022 8.062 8.064 7.804 7.804 57,727 -0.25(-3.11%)
Jan 11, 2022 7.979 8.071 7.804 8.054 42,477 +0.12(+1.47%)
Jan 10, 2022 8.229 8.229 7.870 7.937 35,272 -0.25(-3.06%)
Jan 07, 2022 8.129 8.321 8.062 8.188 27,024 +0.10(+1.24%)
Jan 06, 2022 8.355 8.355 8.046 8.087 37,812 -0.23(-2.71%)
Jan 05, 2022 8.622 8.688 8.246 8.313 53,824 -0.24(-2.83%)
Jan 04, 2022 8.346 8.580 8.296 8.555 83,866 +0.26(+3.12%)
Jan 03, 2022 8.263 8.375 8.079 8.296 43,904 +0.00(+0.00%)
Dec 31, 2021 8.371 8.519 8.246 8.296 62,891 -0.07(-0.80%)
Dec 30, 2021 8.296 8.545 8.296 8.363 55,323 +0.09(+1.11%)
Dec 29, 2021 8.113 8.330 8.099 8.271 54,405 +0.07(+0.81%)
Dec 28, 2021 8.221 8.304 8.079 8.204 42,280 +0.05(+0.61%)
Dec 27, 2021 8.054 8.179 8.002 8.154 41,802 +0.12(+1.45%)
Dec 23, 2021 8.071 8.179 7.929 8.037 51,460 +0.00(+0.00%)
Dec 22, 2021 7.745 8.062 7.737 8.037 83,436 +0.37(+4.79%)
Dec 21, 2021 7.495 7.712 7.479 7.670 55,034 +0.23(+3.14%)
Dec 20, 2021 7.378 7.503 7.136 7.436 68,363 +0.01(+0.11%)
Dec 17, 2021 7.553 7.662 7.374 7.428 302,887 -0.13(-1.77%)
Dec 16, 2021 7.628 7.754 7.553 7.562 46,635 -0.05(-0.66%)
Dec 15, 2021 7.562 7.712 7.495 7.612 67,720 +0.08(+1.00%)
Dec 14, 2021 7.478 7.595 7.378 7.537 83,359 +0.03(+0.33%)
Dec 13, 2021 7.528 7.653 7.462 7.512 81,174 +0.01(+0.11%)
Dec 10, 2021 7.896 7.896 7.487 7.503 76,591 -0.28(-3.54%)
Dec 09, 2021 7.979 7.979 7.754 7.779 52,798 -0.17(-2.10%)
Dec 08, 2021 7.729 8.029 7.720 7.946 84,332 +0.28(+3.59%)
Dec 07, 2021 7.487 7.736 7.470 7.670 119,460 +0.30(+4.08%)
Dec 06, 2021 7.653 7.803 7.219 7.370 133,834 -0.20(-2.65%)
Dec 03, 2021 7.169 7.603 7.143 7.570 89,004 +0.48(+6.83%)
Dec 02, 2021 6.886 7.111 6.794 7.086 232,088 +0.27(+3.92%)
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.