Clipper Realty Inc (NY: CLPR )

5.320 -0.130 (-2.39%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.283 7.353 7.146 7.214 44,921 -0.11(-1.51%)
May 27, 2022 7.513 7.530 7.308 7.325 96,767 -0.11(-1.49%)
May 26, 2022 7.581 7.623 7.436 7.436 41,931 -0.10(-1.36%)
May 25, 2022 7.385 7.632 7.334 7.538 36,311 +0.16(+2.20%)
May 24, 2022 7.291 7.376 7.112 7.376 67,978 -0.03(-0.35%)
May 23, 2022 7.590 7.590 7.342 7.402 46,256 -0.14(-1.81%)
May 20, 2022 7.479 7.581 7.415 7.538 85,991 +0.19(+2.55%)
May 19, 2022 7.504 7.632 7.283 7.351 69,218 -0.20(-2.65%)
May 18, 2022 7.956 7.956 7.517 7.551 69,675 -0.35(-4.48%)
May 17, 2022 7.754 7.948 7.644 7.906 85,574 +0.24(+3.08%)
May 16, 2022 7.382 7.695 7.382 7.669 114,471 +0.40(+5.57%)
May 13, 2022 7.053 7.382 7.028 7.264 75,801 +0.24(+3.36%)
May 12, 2022 7.104 7.171 6.918 7.028 58,670 -0.13(-1.77%)
May 11, 2022 6.977 7.349 6.977 7.155 45,185 +0.13(+1.92%)
May 10, 2022 7.188 7.253 6.842 7.020 108,791 -0.13(-1.77%)
May 09, 2022 7.340 7.374 7.129 7.146 159,744 -0.26(-3.53%)
May 06, 2022 7.509 7.526 7.290 7.408 97,338 -0.12(-1.57%)
May 05, 2022 7.610 7.695 7.425 7.526 62,751 -0.17(-2.19%)
May 04, 2022 7.543 7.745 7.450 7.695 51,448 +0.21(+2.82%)
May 03, 2022 7.425 7.541 7.374 7.484 35,149 +0.07(+0.91%)
May 02, 2022 7.551 7.589 7.399 7.416 129,745 -0.12(-1.57%)
Apr 29, 2022 7.745 7.813 7.534 7.534 70,145 -0.19(-2.51%)
Apr 28, 2022 7.652 7.830 7.543 7.728 99,508 +0.08(+0.99%)
Apr 27, 2022 7.610 7.694 7.568 7.652 76,916 +0.04(+0.55%)
Apr 26, 2022 7.560 7.661 7.560 7.610 126,288 +0.01(+0.11%)
Apr 25, 2022 7.652 7.703 7.537 7.602 181,454 -0.10(-1.31%)
Apr 22, 2022 7.678 7.762 7.644 7.703 69,665 -0.03(-0.33%)
Apr 21, 2022 7.846 7.986 7.652 7.728 127,053 -0.13(-1.61%)
Apr 20, 2022 8.176 8.319 7.821 7.855 142,741 -0.20(-2.51%)
Apr 19, 2022 7.762 8.150 7.762 8.057 230,470 +0.39(+5.06%)
Apr 18, 2022 7.737 7.834 7.627 7.669 157,541 -0.01(-0.11%)
Apr 14, 2022 7.636 7.813 7.636 7.678 112,027 +0.00(+0.00%)
Apr 13, 2022 7.669 7.754 7.636 7.678 123,260 +0.05(+0.66%)
Apr 12, 2022 7.669 7.795 7.593 7.627 85,635 -0.03(-0.44%)
Apr 11, 2022 7.720 7.770 7.576 7.661 142,431 -0.06(-0.77%)
Apr 08, 2022 7.720 7.787 7.678 7.720 60,779 -0.01(-0.11%)
Apr 07, 2022 7.779 7.863 7.686 7.728 180,871 -0.03(-0.43%)
Apr 06, 2022 7.872 7.951 7.745 7.762 170,386 -0.08(-1.08%)
Apr 05, 2022 7.678 8.015 7.556 7.846 387,915 +0.20(+2.65%)
Apr 04, 2022 7.745 7.780 7.636 7.644 53,253 -0.05(-0.66%)
Apr 01, 2022 7.737 7.737 7.652 7.695 110,078 +0.04(+0.55%)
Mar 31, 2022 7.610 7.720 7.610 7.652 94,342 -0.01(-0.11%)
Mar 30, 2022 7.678 7.703 7.644 7.661 80,825 +0.02(+0.22%)
Mar 29, 2022 7.636 7.830 7.619 7.644 116,810 +0.06(+0.78%)
Mar 28, 2022 7.593 7.652 7.467 7.585 82,731 -0.15(-1.96%)
Mar 25, 2022 7.855 7.931 7.720 7.737 51,471 -0.09(-1.19%)
Mar 24, 2022 7.897 7.897 7.754 7.830 18,908 -0.01(-0.16%)
Mar 23, 2022 7.876 7.968 7.817 7.842 38,049 -0.08(-0.95%)
Mar 22, 2022 7.792 7.968 7.792 7.917 67,256 +0.05(+0.64%)
Mar 21, 2022 7.876 8.009 7.742 7.867 55,807 +0.03(+0.32%)
Mar 18, 2022 7.667 7.884 7.441 7.842 274,708 +0.23(+2.96%)
Mar 17, 2022 7.817 7.884 7.542 7.617 94,747 -0.11(-1.41%)
Mar 16, 2022 8.101 8.101 7.659 7.725 67,179 -0.23(-2.94%)
Mar 15, 2022 8.043 8.043 7.851 7.959 71,751 +0.02(+0.21%)
Mar 14, 2022 7.583 7.959 7.583 7.942 111,192 +0.28(+3.59%)
Mar 11, 2022 7.767 7.800 7.625 7.667 31,703 -0.09(-1.18%)
Mar 10, 2022 7.525 7.775 7.441 7.759 73,972 +0.11(+1.42%)
Mar 09, 2022 7.817 7.926 7.592 7.650 51,618 -0.03(-0.43%)
Mar 08, 2022 7.725 7.926 7.642 7.684 52,695 -0.08(-0.97%)
Mar 07, 2022 8.168 8.185 7.750 7.759 68,872 -0.47(-5.69%)
Mar 04, 2022 8.009 8.260 7.976 8.226 45,694 +0.10(+1.23%)
Mar 03, 2022 8.285 8.335 8.110 8.126 28,853 -0.16(-1.92%)
Mar 02, 2022 8.009 8.310 8.009 8.285 61,758 +0.32(+3.98%)
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.