Clipper Realty Inc (NY: CLPR )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.934 8.168 7.934 7.951 119,861 +0.08(+1.06%)
Feb 25, 2022 7.809 8.090 7.810 7.867 37,300 +0.07(+0.86%)
Feb 24, 2022 7.700 7.942 7.441 7.800 83,851 -0.03(-0.32%)
Feb 23, 2022 8.201 8.210 7.809 7.826 51,344 -0.26(-3.20%)
Feb 22, 2022 7.934 8.160 7.749 8.084 122,026 +0.10(+1.26%)
Feb 18, 2022 7.984 0 -0.08(-0.93%)
Feb 17, 2022 7.876 8.419 7.867 8.059 116,672 +0.19(+2.44%)
Feb 16, 2022 7.583 7.867 7.558 7.867 38,175 +0.31(+4.09%)
Feb 15, 2022 7.550 7.717 7.499 7.558 22,549 +0.14(+1.91%)
Feb 14, 2022 7.458 7.608 7.383 7.416 42,477 -0.09(-1.22%)
Feb 11, 2022 7.517 7.659 7.416 7.508 44,248 +0.03(+0.33%)
Feb 10, 2022 7.608 7.663 7.433 7.483 70,093 -0.20(-2.61%)
Feb 09, 2022 7.834 7.859 7.642 7.684 37,061 -0.03(-0.43%)
Feb 08, 2022 7.675 7.909 7.675 7.717 57,749 +0.07(+0.87%)
Feb 07, 2022 7.558 7.709 7.517 7.650 46,118 +0.09(+1.22%)
Feb 04, 2022 7.567 7.784 7.475 7.558 39,192 -0.04(-0.55%)
Feb 03, 2022 7.717 7.554 7.600 38,277 -0.13(-1.73%)
Feb 02, 2022 7.517 7.750 7.517 7.734 76,070 +0.18(+2.43%)
Feb 01, 2022 7.608 7.667 7.498 7.550 30,378 -0.11(-1.42%)
Jan 31, 2022 7.558 7.675 7.366 7.659 61,994 +0.06(+0.77%)
Jan 28, 2022 7.166 7.600 7.057 7.600 65,596 +0.44(+6.18%)
Jan 27, 2022 7.416 7.625 7.099 7.157 68,906 -0.23(-3.16%)
Jan 26, 2022 7.600 7.675 7.349 7.391 87,735 -0.21(-2.75%)
Jan 25, 2022 7.567 7.675 7.347 7.600 64,423 -0.03(-0.44%)
Jan 24, 2022 7.491 7.700 7.266 7.633 174,893 +0.05(+0.66%)
Jan 21, 2022 7.341 7.659 7.316 7.583 71,343 +0.13(+1.79%)
Jan 20, 2022 7.725 7.809 7.433 7.450 57,164 -0.30(-3.88%)
Jan 19, 2022 8.185 8.185 7.750 7.750 69,193 -0.25(-3.13%)
Jan 18, 2022 8.277 8.293 7.976 8.001 57,468 -0.34(-4.10%)
Jan 14, 2022 8.343 0 +0.42(+5.27%)
Jan 13, 2022 7.809 8.110 7.809 7.926 57,539 +0.12(+1.50%)
Jan 12, 2022 8.068 8.069 7.809 7.809 57,690 -0.25(-3.11%)
Jan 11, 2022 7.984 8.076 7.809 8.059 42,450 +0.12(+1.47%)
Jan 10, 2022 8.235 8.235 7.876 7.942 35,249 -0.25(-3.06%)
Jan 07, 2022 8.135 8.327 8.068 8.193 27,006 +0.10(+1.24%)
Jan 06, 2022 8.360 8.360 8.051 8.093 37,787 -0.23(-2.71%)
Jan 05, 2022 8.627 8.694 8.251 8.318 53,789 -0.24(-2.83%)
Jan 04, 2022 8.352 8.586 8.302 8.560 83,811 +0.26(+3.12%)
Jan 03, 2022 8.268 8.381 8.084 8.302 43,876 +0.00(+0.00%)
Dec 31, 2021 8.377 8.525 8.251 8.302 62,850 -0.07(-0.80%)
Dec 30, 2021 8.302 8.551 8.302 8.368 55,286 +0.09(+1.11%)
Dec 29, 2021 8.118 8.335 8.104 8.277 54,369 +0.07(+0.81%)
Dec 28, 2021 8.226 8.310 8.084 8.210 42,252 +0.05(+0.61%)
Dec 27, 2021 8.059 8.185 8.007 8.160 41,774 +0.12(+1.45%)
Dec 23, 2021 8.076 8.185 7.934 8.043 51,426 +0.00(+0.00%)
Dec 22, 2021 7.750 8.068 7.742 8.043 83,381 +0.37(+4.79%)
Dec 21, 2021 7.500 7.717 7.484 7.675 54,998 +0.23(+3.14%)
Dec 20, 2021 7.383 7.508 7.141 7.441 68,319 +0.01(+0.11%)
Dec 17, 2021 7.558 7.667 7.379 7.433 302,689 -0.13(-1.77%)
Dec 16, 2021 7.633 7.759 7.558 7.567 46,604 -0.05(-0.66%)
Dec 15, 2021 7.567 7.717 7.500 7.617 67,676 +0.08(+1.00%)
Dec 14, 2021 7.483 7.600 7.383 7.542 83,305 +0.03(+0.33%)
Dec 13, 2021 7.533 7.659 7.466 7.517 81,121 +0.01(+0.11%)
Dec 10, 2021 7.901 7.901 7.491 7.508 76,541 -0.28(-3.54%)
Dec 09, 2021 7.984 7.984 7.759 7.784 52,764 -0.17(-2.10%)
Dec 08, 2021 7.734 8.034 7.725 7.951 84,277 +0.28(+3.59%)
Dec 07, 2021 7.491 7.741 7.475 7.675 119,381 +0.30(+4.08%)
Dec 06, 2021 7.659 7.809 7.224 7.375 133,746 -0.20(-2.65%)
Dec 03, 2021 7.174 7.608 7.147 7.575 88,945 +0.48(+6.83%)
Dec 02, 2021 6.890 7.116 6.798 7.091 231,935 +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.