Clipper Realty Inc (NY: CLPR )

4.100 -0.030 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.421 6.484 6.313 6.394 39,451 -0.10(-1.53%)
Oct 28, 2022 6.358 6.547 6.295 6.493 21,126 +0.22(+3.45%)
Oct 27, 2022 6.268 6.448 6.250 6.277 23,785 +0.00(+0.00%)
Oct 26, 2022 6.466 6.466 6.188 6.277 37,028 -0.11(-1.69%)
Oct 25, 2022 6.322 6.457 6.313 6.385 40,326 +0.11(+1.72%)
Oct 24, 2022 6.340 6.358 6.106 6.277 79,098 +0.04(+0.58%)
Oct 21, 2022 6.205 6.286 6.133 6.241 43,613 +0.13(+2.06%)
Oct 20, 2022 6.051 6.232 6.051 6.115 26,834 +0.04(+0.59%)
Oct 19, 2022 6.060 6.160 6.060 6.078 14,359 -0.06(-1.03%)
Oct 18, 2022 6.196 6.260 6.053 6.142 23,459 -0.03(-0.44%)
Oct 17, 2022 6.033 6.241 5.952 6.169 20,022 +0.22(+3.64%)
Oct 14, 2022 6.241 6.241 5.934 5.952 14,111 -0.19(-3.08%)
Oct 13, 2022 6.196 6.196 5.943 6.142 34,185 +0.13(+2.10%)
Oct 12, 2022 5.898 6.096 5.889 6.015 24,504 +0.12(+1.99%)
Oct 11, 2022 5.961 5.979 5.871 5.898 17,804 -0.04(-0.61%)
Oct 10, 2022 6.069 6.092 5.934 5.934 46,705 -0.10(-1.64%)
Oct 07, 2022 6.169 6.205 5.997 6.033 46,337 -0.19(-3.04%)
Oct 06, 2022 6.439 6.448 6.205 6.223 39,152 -0.29(-4.43%)
Oct 05, 2022 6.466 6.574 6.304 6.511 34,476 -0.06(-0.96%)
Oct 04, 2022 6.583 6.746 6.547 6.574 36,927 +0.13(+1.96%)
Oct 03, 2022 6.286 6.565 6.169 6.448 82,391 +0.16(+2.58%)
Sep 30, 2022 6.295 6.349 6.254 6.286 41,912 +0.02(+0.29%)
Sep 29, 2022 6.502 6.502 6.185 6.268 46,503 -0.24(-3.74%)
Sep 28, 2022 6.295 6.556 6.295 6.511 60,572 +0.16(+2.56%)
Sep 27, 2022 6.529 6.529 6.250 6.349 63,356 -0.09(-1.40%)
Sep 26, 2022 6.701 6.746 6.331 6.439 65,981 -0.41(-6.05%)
Sep 23, 2022 6.854 6.980 6.660 6.854 134,705 -0.09(-1.30%)
Sep 22, 2022 7.224 7.224 6.899 6.944 120,761 -0.28(-3.87%)
Sep 21, 2022 7.233 7.269 7.080 7.224 48,045 +0.06(+0.88%)
Sep 20, 2022 7.278 7.282 7.116 7.161 36,903 -0.13(-1.73%)
Sep 19, 2022 7.260 7.341 7.179 7.287 53,378 +0.03(+0.37%)
Sep 16, 2022 7.359 7.458 7.170 7.260 179,608 -0.17(-2.31%)
Sep 15, 2022 7.467 7.693 7.377 7.431 70,538 -0.11(-1.44%)
Sep 14, 2022 7.553 7.675 7.510 7.539 24,988 +0.08(+1.09%)
Sep 13, 2022 7.666 7.738 7.395 7.458 24,219 -0.25(-3.27%)
Sep 12, 2022 7.657 7.774 7.603 7.711 108,155 +0.05(+0.71%)
Sep 09, 2022 7.548 7.693 7.350 7.657 61,504 +0.22(+2.91%)
Sep 08, 2022 7.467 7.603 7.422 7.440 17,851 -0.12(-1.55%)
Sep 07, 2022 7.422 7.585 7.422 7.557 20,936 +0.12(+1.58%)
Sep 06, 2022 7.612 7.612 7.413 7.440 67,425 -0.13(-1.67%)
Sep 02, 2022 7.702 7.702 7.440 7.567 42,604 -0.04(-0.47%)
Sep 01, 2022 7.485 7.621 7.485 7.603 42,998 +0.02(+0.24%)
Aug 31, 2022 6.944 7.630 6.809 7.585 147,579 +0.01(+0.12%)
Aug 30, 2022 7.621 7.630 7.467 7.576 65,224 -0.03(-0.36%)
Aug 29, 2022 7.612 7.684 7.557 7.603 49,866 -0.01(-0.12%)
Aug 26, 2022 7.765 7.791 7.539 7.612 26,737 -0.09(-1.17%)
Aug 25, 2022 7.485 7.702 7.485 7.702 38,064 +0.11(+1.43%)
Aug 24, 2022 7.594 7.657 7.535 7.594 25,555 +0.05(+0.72%)
Aug 23, 2022 7.693 7.693 7.537 7.539 48,767 -0.13(-1.65%)
Aug 22, 2022 7.765 7.828 7.544 7.666 40,859 -0.22(-2.75%)
Aug 19, 2022 7.846 7.891 7.765 7.882 37,754 -0.03(-0.34%)
Aug 18, 2022 7.990 8.054 7.846 7.909 32,494 -0.12(-1.52%)
Aug 17, 2022 8.138 8.192 7.986 8.031 45,069 -0.11(-1.32%)
Aug 16, 2022 8.076 8.189 8.076 8.138 27,709 -0.01(-0.11%)
Aug 15, 2022 8.165 8.218 8.085 8.147 32,011 -0.01(-0.11%)
Aug 12, 2022 7.933 8.183 7.906 8.156 33,238 +0.24(+3.04%)
Aug 11, 2022 7.960 7.960 7.790 7.915 26,556 -0.07(-0.89%)
Aug 10, 2022 7.942 8.059 7.745 7.986 41,229 +0.00(+0.00%)
Aug 09, 2022 8.102 8.111 7.933 7.986 17,910 -0.10(-1.21%)
Aug 08, 2022 7.915 8.093 7.915 8.085 38,647 +0.23(+2.95%)
Aug 05, 2022 7.808 7.894 7.692 7.853 33,724 +0.00(+0.00%)
Aug 04, 2022 7.933 7.956 7.745 7.853 24,581 -0.12(-1.57%)
Aug 03, 2022 8.102 8.102 7.953 7.977 17,327 -0.06(-0.78%)
Aug 02, 2022 8.004 8.111 7.933 8.040 23,605 +0.06(+0.78%)
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.