Clipper Realty Inc (NY: CLPR )

4.730 +0.220 (+4.88%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.956 8.063 7.956 8.045 15,078 +0.04(+0.56%)
Jul 28, 2022 7.893 8.054 7.858 8.001 37,485 +0.16(+2.05%)
Jul 27, 2022 7.688 7.867 7.688 7.840 19,541 +0.13(+1.74%)
Jul 26, 2022 7.724 7.761 7.688 7.706 14,955 -0.04(-0.58%)
Jul 25, 2022 7.822 7.822 7.706 7.750 24,514 +0.06(+0.81%)
Jul 22, 2022 7.768 7.777 7.572 7.688 44,765 +0.00(+0.00%)
Jul 21, 2022 7.617 7.724 7.599 7.688 26,674 +0.03(+0.35%)
Jul 20, 2022 7.697 7.724 7.590 7.661 28,750 -0.06(-0.81%)
Jul 19, 2022 7.500 7.742 7.500 7.724 52,016 +0.31(+4.22%)
Jul 18, 2022 7.500 7.527 7.411 7.411 23,676 +0.00(+0.00%)
Jul 15, 2022 7.331 7.541 7.304 7.411 30,926 +0.20(+2.72%)
Jul 14, 2022 7.224 7.331 7.197 7.215 90,121 -0.02(-0.25%)
Jul 13, 2022 7.152 7.349 7.152 7.233 72,610 -0.01(-0.12%)
Jul 12, 2022 7.206 7.366 7.197 7.242 23,468 +0.04(+0.50%)
Jul 11, 2022 7.295 7.322 7.152 7.206 51,091 -0.11(-1.47%)
Jul 08, 2022 7.429 7.429 7.242 7.313 34,679 -0.02(-0.24%)
Jul 07, 2022 7.143 7.375 7.134 7.331 68,332 +0.29(+4.06%)
Jul 06, 2022 7.313 7.313 7.027 7.045 58,908 -0.01(-0.13%)
Jul 05, 2022 7.009 7.081 6.867 7.054 68,407 +0.04(+0.64%)
Jul 01, 2022 6.893 7.054 6.880 7.009 24,409 +0.12(+1.68%)
Jun 30, 2022 7.117 7.117 6.858 6.893 73,958 -0.19(-2.65%)
Jun 29, 2022 6.715 7.099 6.615 7.081 119,844 +0.34(+5.03%)
Jun 28, 2022 6.750 6.884 6.689 6.742 65,709 -0.07(-1.05%)
Jun 27, 2022 7.081 7.081 6.813 6.813 23,559 -0.19(-2.68%)
Jun 24, 2022 6.768 7.000 6.768 7.000 142,954 +0.27(+3.98%)
Jun 23, 2022 6.652 6.831 6.643 6.733 41,101 +0.07(+1.07%)
Jun 22, 2022 6.715 6.777 6.554 6.661 88,684 -0.11(-1.58%)
Jun 21, 2022 6.867 6.896 6.661 6.768 69,039 -0.04(-0.66%)
Jun 17, 2022 6.617 6.867 6.599 6.813 81,901 +0.18(+2.69%)
Jun 16, 2022 6.697 6.733 6.509 6.634 52,483 -0.11(-1.59%)
Jun 15, 2022 6.750 6.956 6.670 6.742 96,823 -0.01(-0.13%)
Jun 14, 2022 6.661 6.884 6.569 6.750 143,421 +0.09(+1.34%)
Jun 13, 2022 7.188 7.276 6.518 6.661 215,361 -0.59(-8.13%)
Jun 10, 2022 7.277 7.304 7.190 7.250 45,346 -0.09(-1.22%)
Jun 09, 2022 7.500 7.518 7.322 7.340 32,104 -0.11(-1.44%)
Jun 08, 2022 7.608 7.652 7.438 7.447 52,529 -0.23(-3.02%)
Jun 07, 2022 7.483 7.697 7.456 7.679 29,325 +0.19(+2.50%)
Jun 06, 2022 7.759 7.759 7.465 7.492 40,673 -0.22(-2.89%)
Jun 03, 2022 7.527 7.795 7.518 7.715 150,234 +0.09(+1.17%)
Jun 02, 2022 7.527 7.652 7.358 7.625 108,126 +0.14(+1.91%)
Jun 01, 2022 7.652 7.652 7.353 7.483 57,485 -0.07(-0.95%)
May 31, 2022 7.625 7.699 7.483 7.554 42,901 -0.12(-1.51%)
May 27, 2022 7.867 7.884 7.652 7.670 92,415 -0.12(-1.49%)
May 26, 2022 7.938 7.982 7.786 7.786 40,045 -0.11(-1.36%)
May 25, 2022 7.733 7.992 7.679 7.893 34,678 +0.17(+2.20%)
May 24, 2022 7.634 7.724 7.447 7.724 64,921 -0.03(-0.35%)
May 23, 2022 7.947 7.947 7.688 7.750 44,176 -0.14(-1.81%)
May 20, 2022 7.831 7.938 7.764 7.893 82,124 +0.20(+2.55%)
May 19, 2022 7.858 7.992 7.625 7.697 66,105 -0.21(-2.65%)
May 18, 2022 8.331 8.331 7.871 7.907 66,542 -0.37(-4.48%)
May 17, 2022 8.119 8.322 8.004 8.278 81,726 +0.25(+3.08%)
May 16, 2022 7.730 8.057 7.730 8.030 109,323 +0.42(+5.57%)
May 13, 2022 7.386 7.730 7.359 7.606 72,392 +0.25(+3.36%)
May 12, 2022 7.439 7.509 7.244 7.359 56,032 -0.13(-1.77%)
May 11, 2022 7.306 7.695 7.306 7.492 43,153 +0.14(+1.92%)
May 10, 2022 7.527 7.595 7.165 7.350 103,898 -0.13(-1.77%)
May 09, 2022 7.686 7.721 7.465 7.483 152,559 -0.27(-3.53%)
May 06, 2022 7.863 7.880 7.633 7.757 92,960 -0.12(-1.57%)
May 05, 2022 7.969 8.057 7.774 7.880 59,929 -0.18(-2.19%)
May 04, 2022 7.898 8.110 7.801 8.057 49,134 +0.22(+2.82%)
May 03, 2022 7.774 7.896 7.721 7.836 33,568 +0.07(+0.91%)
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.