Clipper Realty Inc (NY: CLPR )

5.430 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.740 7.808 7.529 7.529 70,191 -0.19(-2.51%)
Apr 28, 2022 7.647 7.824 7.538 7.723 99,573 +0.08(+0.99%)
Apr 27, 2022 7.605 7.689 7.563 7.647 76,967 +0.04(+0.55%)
Apr 26, 2022 7.555 7.656 7.555 7.605 126,370 +0.01(+0.11%)
Apr 25, 2022 7.647 7.697 7.532 7.597 181,573 -0.10(-1.31%)
Apr 22, 2022 7.673 7.757 7.639 7.698 69,710 -0.03(-0.33%)
Apr 21, 2022 7.841 7.981 7.647 7.723 127,137 -0.13(-1.61%)
Apr 20, 2022 8.170 8.313 7.816 7.850 142,835 -0.20(-2.51%)
Apr 19, 2022 7.757 8.145 7.757 8.052 230,621 +0.39(+5.06%)
Apr 18, 2022 7.732 7.829 7.622 7.664 157,645 -0.01(-0.11%)
Apr 14, 2022 7.631 7.808 7.631 7.673 112,100 +0.00(+0.00%)
Apr 13, 2022 7.664 7.749 7.631 7.673 123,341 +0.05(+0.66%)
Apr 12, 2022 7.664 7.790 7.588 7.622 85,691 -0.03(-0.44%)
Apr 11, 2022 7.715 7.765 7.572 7.656 142,524 -0.06(-0.77%)
Apr 08, 2022 7.715 7.782 7.673 7.715 60,819 -0.01(-0.11%)
Apr 07, 2022 7.774 7.858 7.681 7.723 180,989 -0.03(-0.43%)
Apr 06, 2022 7.867 7.945 7.740 7.757 170,498 -0.08(-1.08%)
Apr 05, 2022 7.673 8.010 7.551 7.841 388,170 +0.20(+2.65%)
Apr 04, 2022 7.740 7.775 7.631 7.639 53,288 -0.05(-0.66%)
Apr 01, 2022 7.732 7.732 7.647 7.690 110,150 +0.04(+0.55%)
Mar 31, 2022 7.605 7.715 7.605 7.647 94,404 -0.01(-0.11%)
Mar 30, 2022 7.673 7.698 7.639 7.656 80,878 +0.02(+0.22%)
Mar 29, 2022 7.631 7.824 7.614 7.639 116,887 +0.06(+0.78%)
Mar 28, 2022 7.588 7.647 7.462 7.580 82,785 -0.15(-1.96%)
Mar 25, 2022 7.850 7.926 7.715 7.732 51,505 -0.09(-1.19%)
Mar 24, 2022 7.892 7.892 7.749 7.824 18,920 -0.01(-0.16%)
Mar 23, 2022 7.870 7.963 7.812 7.837 38,074 -0.08(-0.95%)
Mar 22, 2022 7.787 7.962 7.787 7.912 67,301 +0.05(+0.64%)
Mar 21, 2022 7.870 8.004 7.737 7.862 55,844 +0.03(+0.32%)
Mar 18, 2022 7.662 7.879 7.436 7.837 274,888 +0.23(+2.96%)
Mar 17, 2022 7.812 7.879 7.537 7.612 94,809 -0.11(-1.41%)
Mar 16, 2022 8.096 8.096 7.653 7.720 67,223 -0.23(-2.94%)
Mar 15, 2022 8.037 8.037 7.845 7.954 71,798 +0.02(+0.21%)
Mar 14, 2022 7.578 7.954 7.578 7.937 111,265 +0.28(+3.59%)
Mar 11, 2022 7.762 7.795 7.620 7.662 31,724 -0.09(-1.18%)
Mar 10, 2022 7.520 7.770 7.436 7.754 74,021 +0.11(+1.42%)
Mar 09, 2022 7.812 7.921 7.587 7.645 51,652 -0.03(-0.43%)
Mar 08, 2022 7.720 7.921 7.637 7.679 52,730 -0.08(-0.97%)
Mar 07, 2022 8.163 8.179 7.745 7.754 68,917 -0.47(-5.69%)
Mar 04, 2022 8.004 8.254 7.971 8.221 45,724 +0.10(+1.23%)
Mar 03, 2022 8.279 8.330 8.104 8.121 28,872 -0.16(-1.92%)
Mar 02, 2022 8.004 8.304 8.004 8.279 61,799 +0.32(+3.98%)
Mar 01, 2022 7.987 8.012 7.929 7.962 60,589 +0.02(+0.21%)
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%)
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.