Clipper Realty Inc (NY: CLPR )

7.329 -0.001 (-0.01%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 7.290 7.400 7.286 7.330 16,504 -0.01(-0.14%)
Nov 28, 2022 7.470 7.490 7.300 7.340 37,499 -0.20(-2.65%)
Nov 25, 2022 7.560 7.680 7.540 7.540 20,062 +0.01(+0.13%)
Nov 23, 2022 7.630 7.640 7.500 7.530 64,425 -0.10(-1.31%)
Nov 22, 2022 7.770 7.770 7.530 7.630 39,961 -0.04(-0.52%)
Nov 21, 2022 7.360 7.700 7.300 7.670 26,709 +0.17(+2.27%)
Nov 18, 2022 7.520 7.550 7.390 7.500 29,898 +0.14(+1.97%)
Nov 17, 2022 7.394 7.454 7.306 7.355 35,873 -0.10(-1.32%)
Nov 16, 2022 7.385 7.473 7.277 7.454 45,267 +0.12(+1.62%)
Nov 15, 2022 7.394 7.394 7.237 7.335 33,181 +0.09(+1.23%)
Nov 14, 2022 7.276 7.394 7.148 7.246 86,301 +0.05(+0.69%)
Nov 11, 2022 7.009 7.246 6.842 7.197 47,147 +0.22(+3.11%)
Nov 10, 2022 6.279 7.009 6.279 6.980 63,148 +0.63(+9.95%)
Nov 09, 2022 6.388 6.624 6.289 6.348 52,413 -0.06(-0.92%)
Nov 08, 2022 6.756 6.756 6.368 6.407 51,513 -0.32(-4.70%)
Nov 07, 2022 6.763 6.763 6.575 6.723 22,565 -0.01(-0.15%)
Nov 04, 2022 6.684 6.733 6.526 6.733 21,587 +0.08(+1.19%)
Nov 03, 2022 6.654 6.713 6.624 6.654 20,479 -0.06(-0.88%)
Nov 02, 2022 6.871 6.975 6.684 6.713 33,949 -0.11(-1.59%)
Nov 01, 2022 6.970 6.980 6.782 6.822 33,492 -0.18(-2.54%)
Oct 31, 2022 7.029 7.098 6.911 7.000 36,038 -0.11(-1.53%)
Oct 28, 2022 6.960 7.167 6.891 7.108 19,299 +0.24(+3.45%)
Oct 27, 2022 6.861 7.059 6.842 6.871 21,728 +0.00(+0.00%)
Oct 26, 2022 7.079 7.079 6.774 6.871 33,825 -0.12(-1.69%)
Oct 25, 2022 6.921 7.069 6.911 6.990 36,837 +0.12(+1.72%)
Oct 24, 2022 6.940 6.960 6.684 6.871 72,256 +0.04(+0.58%)
Oct 21, 2022 6.792 6.881 6.713 6.832 39,841 +0.14(+2.06%)
Oct 20, 2022 6.624 6.822 6.624 6.694 24,513 +0.04(+0.59%)
Oct 19, 2022 6.634 6.743 6.634 6.654 13,117 -0.07(-1.03%)
Oct 18, 2022 6.782 6.853 6.626 6.723 21,430 -0.03(-0.44%)
Oct 17, 2022 6.605 6.832 6.516 6.753 18,290 +0.24(+3.64%)
Oct 14, 2022 6.832 6.832 6.496 6.516 12,890 -0.21(-3.08%)
Oct 13, 2022 6.782 6.782 6.506 6.723 31,228 +0.14(+2.10%)
Oct 12, 2022 6.457 6.674 6.447 6.585 22,384 +0.13(+1.99%)
Oct 11, 2022 6.526 6.545 6.427 6.457 16,264 -0.04(-0.61%)
Oct 10, 2022 6.644 6.668 6.496 6.496 42,665 -0.11(-1.64%)
Oct 07, 2022 6.753 6.792 6.565 6.605 42,328 -0.21(-3.04%)
Oct 06, 2022 7.049 7.059 6.792 6.812 35,766 -0.32(-4.43%)
Oct 05, 2022 7.079 7.197 6.901 7.128 31,494 -0.07(-0.96%)
Oct 04, 2022 7.207 7.385 7.167 7.197 33,733 +0.14(+1.96%)
Oct 03, 2022 6.881 7.187 6.753 7.059 75,264 +0.18(+2.58%)
Sep 30, 2022 6.891 6.950 6.847 6.881 38,287 +0.02(+0.29%)
Sep 29, 2022 7.118 7.118 6.771 6.861 42,480 -0.27(-3.74%)
Sep 28, 2022 6.891 7.177 6.891 7.128 55,332 +0.18(+2.56%)
Sep 27, 2022 7.148 7.148 6.842 6.950 57,876 -0.10(-1.40%)
Sep 26, 2022 7.335 7.385 6.930 7.049 60,273 -0.45(-6.05%)
Sep 23, 2022 7.503 7.641 7.291 7.503 123,053 -0.10(-1.30%)
Sep 22, 2022 7.908 7.908 7.552 7.602 110,315 -0.31(-3.87%)
Sep 21, 2022 7.918 7.957 7.750 7.908 43,889 +0.07(+0.88%)
Sep 20, 2022 7.967 7.972 7.789 7.839 33,710 -0.14(-1.73%)
Sep 19, 2022 7.947 8.036 7.859 7.977 48,760 +0.03(+0.37%)
Sep 16, 2022 8.056 8.165 7.849 7.947 164,072 -0.19(-2.31%)
Sep 15, 2022 8.174 8.421 8.076 8.135 64,436 -0.12(-1.44%)
Sep 14, 2022 8.268 8.401 8.221 8.253 22,827 +0.09(+1.09%)
Sep 13, 2022 8.392 8.471 8.095 8.165 22,124 -0.28(-3.27%)
Sep 12, 2022 8.382 8.510 8.322 8.441 98,799 +0.06(+0.71%)
Sep 09, 2022 8.263 8.421 8.046 8.382 56,184 +0.24(+2.91%)
Sep 08, 2022 8.174 8.322 8.125 8.145 16,306 -0.13(-1.55%)
Sep 07, 2022 8.125 8.303 8.125 8.273 19,125 +0.13(+1.58%)
Sep 06, 2022 8.332 8.332 8.115 8.145 61,593 -0.14(-1.67%)
Sep 02, 2022 8.431 8.431 8.145 8.283 38,919 -0.04(-0.47%)
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.