Clipper Realty Inc (NY: CLPR )

7.460 USD +0.110 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 7.250 7.530 7.180 7.460 160,500 +0.11(+1.50%)
Jan 14, 2021 7.300 7.510 7.270 7.350 95,104 +0.02(+0.27%)
Jan 13, 2021 7.260 7.350 7.200 7.330 68,298 +0.02(+0.27%)
Jan 12, 2021 7.220 7.340 7.190 7.310 69,711 +0.17(+2.38%)
Jan 11, 2021 7.150 7.240 7.010 7.140 87,137 -0.03(-0.42%)
Jan 08, 2021 7.210 7.230 7.160 7.170 33,200 -0.06(-0.83%)
Jan 07, 2021 7.220 7.270 7.010 7.230 89,252 +0.06(+0.84%)
Jan 06, 2021 7.060 7.430 7.060 7.170 137,261 +0.21(+3.02%)
Jan 05, 2021 6.800 7.110 6.800 6.960 158,937 +0.08(+1.16%)
Jan 04, 2021 7.130 7.130 6.770 6.880 97,443 -0.17(-2.41%)
Dec 31, 2020 7.050 7.050 7.050 181,900 -0.02(-0.28%)
Dec 30, 2020 6.900 7.120 6.900 7.070 181,900 +0.22(+3.21%)
Dec 29, 2020 6.910 6.910 6.770 6.850 100,640 +0.09(+1.33%)
Dec 28, 2020 6.600 6.900 6.560 6.760 153,412 +0.28(+4.32%)
Dec 24, 2020 6.490 6.540 6.450 6.480 41,800 +0.07(+1.09%)
Dec 23, 2020 6.470 6.510 6.380 6.410 42,593 +0.04(+0.63%)
Dec 22, 2020 6.400 6.490 6.312 6.370 81,319 -0.03(-0.47%)
Dec 21, 2020 6.370 6.400 6.160 6.400 199,049 -0.10(-1.54%)
Dec 18, 2020 6.580 6.690 6.410 6.500 311,200 -0.06(-0.91%)
Dec 17, 2020 6.200 6.570 6.200 6.560 93,248 +0.36(+5.81%)
Dec 16, 2020 6.490 6.540 6.200 6.200 65,018 -0.29(-4.47%)
Dec 15, 2020 6.500 6.590 6.348 6.490 38,610 +0.06(+0.93%)
Dec 14, 2020 6.560 6.640 6.415 6.430 53,550 -0.12(-1.83%)
Dec 11, 2020 6.670 6.670 6.469 6.550 35,600 -0.17(-2.53%)
Dec 10, 2020 6.480 6.760 6.400 6.720 66,342 +0.23(+3.54%)
Dec 09, 2020 6.550 6.734 6.470 6.490 71,675 -0.01(-0.15%)
Dec 08, 2020 6.360 6.650 6.360 6.500 159,478 +0.01(+0.15%)
Dec 07, 2020 6.700 6.710 6.430 6.490 174,195 -0.21(-3.13%)
Dec 04, 2020 6.580 6.830 6.580 6.700 178,400 +0.19(+2.92%)
Dec 03, 2020 6.560 6.635 6.490 6.510 149,256 -0.05(-0.76%)
Dec 02, 2020 6.590 6.689 6.490 6.560 29,682 -0.03(-0.46%)
Dec 01, 2020 6.500 6.660 6.420 6.590 90,196 +0.24(+3.78%)
Nov 30, 2020 6.240 6.480 6.240 6.350 77,769 +0.11(+1.76%)
Nov 27, 2020 6.180 6.294 6.070 6.240 45,200 +0.14(+2.30%)
Nov 25, 2020 6.200 6.290 6.050 6.100 67,000 -0.14(-2.24%)
Nov 24, 2020 6.000 6.370 5.990 6.240 114,943 +0.25(+4.17%)
Nov 23, 2020 6.050 6.100 5.970 5.990 90,752 -0.01(-0.17%)
Nov 20, 2020 5.960 6.040 5.901 6.000 71,500 -0.03(-0.50%)
Nov 19, 2020 6.010 6.110 5.910 6.030 68,921 -0.07(-1.15%)
Nov 18, 2020 6.120 6.233 6.100 6.100 89,067 -0.01(-0.16%)
Nov 17, 2020 6.080 6.333 6.030 6.110 92,985 +0.03(+0.49%)
Nov 16, 2020 5.840 6.100 5.840 6.080 68,986 +0.39(+6.85%)
Nov 13, 2020 5.590 5.780 5.590 5.690 87,300 +0.09(+1.61%)
Nov 12, 2020 5.700 5.800 5.510 5.600 127,102 -0.12(-2.10%)
Nov 11, 2020 5.850 5.950 5.640 5.720 74,417 -0.14(-2.39%)
Nov 10, 2020 6.170 6.200 5.790 5.860 143,034 -0.31(-5.02%)
Nov 09, 2020 5.950 6.820 5.900 6.170 223,210 +0.77(+14.26%)
Nov 06, 2020 5.460 5.495 5.350 5.400 56,300 -0.06(-1.10%)
Nov 05, 2020 5.300 5.550 5.300 5.460 45,204 +0.17(+3.21%)
Nov 04, 2020 5.450 5.480 5.250 5.290 42,202 -0.18(-3.29%)
Nov 03, 2020 5.500 5.620 5.470 5.470 55,462 -0.02(-0.36%)
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.