• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Clipper Realty Inc. Common Stock (NY: CLPR )

    5.175 -0.625 (-10.78%)
    Streaming Delayed Price Updated: 11:19 AM EST, Dec 23, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 20, 2024 5.910 6.420 5.680 5.800 1,835,178 -0.23(-3.81%)
    Dec 19, 2024 5.890 6.150 5.770 6.030 200,714 +0.25(+4.33%)
    Dec 18, 2024 6.170 6.310 5.730 5.780 390,079 -0.41(-6.62%)
    Dec 17, 2024 6.070 6.490 5.800 6.190 505,360 +0.08(+1.31%)
    Dec 16, 2024 4.450 6.250 4.450 6.110 861,631 +1.75(+40.14%)
    Dec 13, 2024 4.480 4.500 4.320 4.360 79,711 -0.10(-2.24%)
    Dec 12, 2024 4.600 4.600 4.440 4.460 56,053 -0.10(-2.19%)
    Dec 11, 2024 4.720 4.720 4.550 4.560 52,212 -0.13(-2.77%)
    Dec 10, 2024 4.790 4.840 4.680 4.690 64,614 -0.16(-3.30%)
    Dec 09, 2024 4.760 4.955 4.680 4.850 93,345 +0.14(+2.97%)
    Dec 06, 2024 4.840 4.840 4.670 4.710 67,780 -0.04(-0.84%)
    Dec 05, 2024 4.890 4.960 4.750 4.750 49,920 -0.13(-2.66%)
    Dec 04, 2024 4.860 4.970 4.850 4.880 50,359 +0.02(+0.41%)
    Dec 03, 2024 4.760 4.990 4.750 4.860 125,712 +0.07(+1.46%)
    Dec 02, 2024 4.980 5.060 4.730 4.790 454,514 -0.27(-5.34%)
    Nov 29, 2024 4.980 5.157 4.980 5.060 39,864 +0.10(+2.02%)
    Nov 27, 2024 5.120 5.135 4.920 4.960 56,325 -0.07(-1.39%)
    Nov 26, 2024 4.990 5.160 4.960 5.030 70,042 +0.02(+0.40%)
    Nov 25, 2024 5.180 5.220 5.010 5.010 69,592 -0.15(-2.91%)
    Nov 22, 2024 5.120 5.270 5.056 5.160 43,777 +0.07(+1.38%)
    Nov 21, 2024 5.080 5.190 5.010 5.090 43,355 +0.00(+0.00%)
    Nov 20, 2024 5.100 5.180 5.010 5.090 65,559 -0.03(-0.59%)
    Nov 19, 2024 5.120 5.220 5.080 5.120 54,017 -0.01(-0.19%)
    Nov 18, 2024 5.240 5.255 5.090 5.130 77,118 -0.17(-3.21%)
    Nov 15, 2024 5.450 5.450 5.210 5.300 72,307 -0.10(-1.85%)
    Nov 14, 2024 5.560 5.570 5.360 5.400 64,633 -0.18(-3.23%)
    Nov 13, 2024 5.830 5.850 5.580 5.580 93,373 -0.29(-5.02%)
    Nov 12, 2024 5.944 6.072 5.796 5.875 81,636 -0.07(-1.16%)
    Nov 11, 2024 6.101 6.101 5.934 5.944 108,607 -0.09(-1.47%)
    Nov 08, 2024 6.052 6.298 6.003 6.032 84,651 +0.04(+0.66%)
    Nov 07, 2024 5.934 6.091 5.786 5.993 146,258 +0.03(+0.50%)
    Nov 06, 2024 5.826 6.003 5.560 5.964 227,405 +0.41(+7.45%)
    Nov 05, 2024 5.501 5.623 5.462 5.550 47,353 +0.05(+0.89%)
    Nov 04, 2024 5.727 5.727 5.334 5.501 168,184 -0.31(-5.25%)
    Nov 01, 2024 6.387 6.505 5.727 5.806 196,118 -0.67(-10.33%)
    Oct 31, 2024 6.633 6.633 6.387 6.475 95,090 -0.15(-2.23%)
    Oct 30, 2024 6.387 6.682 6.302 6.623 172,447 +0.40(+6.49%)
    Oct 29, 2024 6.475 6.505 6.131 6.219 127,291 -0.31(-4.68%)
    Oct 28, 2024 6.416 6.721 6.373 6.524 185,973 +0.24(+3.76%)
    Oct 25, 2024 6.682 6.682 6.219 6.288 123,406 -0.29(-4.34%)
    Oct 24, 2024 6.387 6.692 6.377 6.574 169,927 +0.26(+4.05%)
    Oct 23, 2024 6.170 6.397 6.122 6.318 49,706 +0.07(+1.10%)
    Oct 22, 2024 6.160 6.377 6.105 6.249 53,310 +0.08(+1.28%)
    Oct 21, 2024 6.446 6.470 6.052 6.170 151,003 -0.33(-5.14%)
    Oct 18, 2024 6.544 6.702 6.446 6.505 67,325 -0.07(-1.05%)
    Oct 17, 2024 6.672 6.790 6.564 6.574 76,208 -0.13(-1.91%)
    Oct 16, 2024 6.780 7.007 6.672 6.702 235,500 +0.06(+0.89%)
    Oct 15, 2024 6.584 6.771 6.475 6.643 136,881 +0.10(+1.50%)
    Oct 14, 2024 6.013 6.761 6.003 6.544 293,074 +0.59(+9.92%)
    Oct 11, 2024 5.786 5.973 5.724 5.954 41,845 +0.16(+2.72%)
    Oct 10, 2024 5.777 5.910 5.560 5.796 45,759 -0.03(-0.51%)
    Oct 09, 2024 5.727 5.993 5.659 5.826 106,416 +0.16(+2.78%)
    Oct 08, 2024 5.599 5.678 5.531 5.668 28,768 +0.04(+0.70%)
    Oct 07, 2024 5.668 5.678 5.531 5.629 23,760 -0.08(-1.38%)
    Oct 04, 2024 5.649 5.737 5.511 5.708 45,410 +0.05(+0.87%)
    Oct 03, 2024 5.501 5.698 5.442 5.659 92,120 +0.13(+2.31%)
    Oct 02, 2024 5.629 5.688 5.531 5.531 58,029 -0.08(-1.40%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.