ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Clipper Realty Inc (NY: CLPR )

5.620 -0.080 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 5.720 5.780 5.620 5.620 57,106 -0.08(-1.40%)
Oct 01, 2024 5.700 5.806 5.568 5.700 75,758 +0.00(+0.00%)
Sep 30, 2024 5.760 5.920 5.600 5.700 159,791 +0.05(+0.88%)
Sep 27, 2024 5.350 6.000 5.350 5.650 116,760 +0.38(+7.21%)
Sep 26, 2024 5.390 5.460 5.130 5.270 53,417 -0.06(-1.13%)
Sep 25, 2024 5.230 5.360 5.220 5.330 30,081 +0.08(+1.52%)
Sep 24, 2024 5.090 5.390 5.000 5.250 131,729 +0.21(+4.17%)
Sep 23, 2024 5.220 5.220 5.020 5.040 92,944 -0.24(-4.55%)
Sep 20, 2024 5.450 5.450 5.230 5.280 228,734 -0.15(-2.76%)
Sep 19, 2024 5.520 5.520 5.310 5.430 111,190 -0.02(-0.37%)
Sep 18, 2024 5.400 5.556 5.350 5.450 84,314 +0.10(+1.87%)
Sep 17, 2024 5.280 5.590 5.170 5.350 74,430 +0.11(+2.10%)
Sep 16, 2024 5.410 5.410 5.180 5.240 92,030 -0.13(-2.42%)
Sep 13, 2024 5.180 5.720 5.180 5.370 103,772 +0.27(+5.29%)
Sep 12, 2024 5.100 5.170 5.030 5.100 32,116 -0.01(-0.20%)
Sep 11, 2024 4.890 5.135 4.850 5.110 36,118 +0.15(+3.02%)
Sep 10, 2024 4.810 4.965 4.760 4.960 56,784 +0.12(+2.48%)
Sep 09, 2024 4.860 4.950 4.750 4.840 51,405 -0.05(-1.02%)
Sep 06, 2024 4.950 4.950 4.825 4.890 23,242 +0.00(+0.00%)
Sep 05, 2024 4.870 4.990 4.755 4.890 73,069 +0.05(+1.03%)
Sep 04, 2024 4.830 4.890 4.760 4.840 55,694 +0.01(+0.21%)
Sep 03, 2024 4.960 5.000 4.775 4.830 99,582 -0.09(-1.83%)
Aug 30, 2024 4.870 4.970 4.805 4.920 54,512 +0.08(+1.65%)
Aug 29, 2024 4.770 4.900 4.770 4.840 36,270 +0.07(+1.47%)
Aug 28, 2024 4.770 4.870 4.690 4.770 50,260 -0.06(-1.24%)
Aug 27, 2024 4.760 4.900 4.635 4.830 45,700 +0.07(+1.47%)
Aug 26, 2024 4.610 4.870 4.610 4.760 59,926 +0.13(+2.81%)
Aug 23, 2024 4.620 4.790 4.620 4.630 64,503 +0.04(+0.87%)
Aug 22, 2024 4.740 4.740 4.500 4.590 34,138 -0.13(-2.75%)
Aug 21, 2024 4.590 4.790 4.568 4.720 92,053 +0.13(+2.83%)
Aug 20, 2024 4.470 4.620 4.420 4.590 69,670 +0.10(+2.23%)
Aug 19, 2024 4.470 4.540 4.425 4.490 79,020 +0.02(+0.45%)
Aug 16, 2024 4.310 4.510 4.310 4.470 55,844 +0.14(+3.23%)
Aug 15, 2024 4.290 4.600 4.290 4.330 159,224 -0.04(-0.92%)
Aug 14, 2024 4.350 4.380 4.230 4.370 49,495 -0.02(-0.46%)
Aug 13, 2024 4.290 4.390 4.220 4.390 43,006 +0.15(+3.54%)
Aug 12, 2024 4.360 4.360 4.220 4.240 65,810 -0.06(-1.40%)
Aug 09, 2024 4.390 4.400 4.270 4.300 87,111 -0.05(-1.15%)
Aug 08, 2024 4.260 4.430 4.230 4.350 78,858 +0.05(+1.16%)
Aug 07, 2024 4.260 4.510 4.230 4.300 88,314 +0.04(+0.94%)
Aug 06, 2024 4.270 4.550 4.240 4.260 105,462 -0.01(-0.23%)
Aug 05, 2024 4.200 4.380 4.085 4.270 121,680 -0.08(-1.84%)
Aug 02, 2024 4.050 4.390 3.955 4.350 294,475 +0.57(+15.08%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.