Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Clipper Realty Inc. (CLPR)

NYSE - Nasdaq Real Time Price. Currency in USD
7.54+0.01 (+0.13%)
At close: 01:00PM EST
7.54 -0.01 (-0.13%)
After hours: 01:01PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.567.687.547.547.5420,100
Nov 23, 20227.637.647.507.537.5364,400
Nov 22, 20227.777.777.537.637.6340,000
Nov 21, 20227.367.707.307.677.6726,700
Nov 18, 20227.527.557.397.507.5029,900
Nov 18, 20220.095 Dividend
Nov 17, 20227.497.557.407.457.3535,400
Nov 16, 20227.487.577.377.557.4544,700
Nov 15, 20227.497.497.337.437.3432,800
Nov 14, 20227.377.497.247.347.2585,200
Nov 11, 20227.107.346.937.297.2046,500
Nov 10, 20226.367.106.367.076.9862,300
Nov 09, 20226.476.716.376.436.3551,700
Nov 08, 20226.846.846.456.496.4150,900
Nov 07, 20226.856.856.666.816.7222,300
Nov 04, 20226.776.826.616.826.7321,300
Nov 03, 20226.746.806.716.746.6520,200
Nov 02, 20226.967.076.776.806.7133,500
Nov 01, 20227.067.076.876.916.8233,100
Oct 31, 20227.127.197.007.097.0035,600
Oct 28, 20227.057.266.987.207.1119,100
Oct 27, 20226.957.156.936.966.8721,500
Oct 26, 20227.177.176.866.966.8733,400
Oct 25, 20227.017.167.007.086.9936,400
Oct 24, 20227.037.056.776.966.8771,300
Oct 21, 20226.886.976.806.926.8339,300
Oct 20, 20226.716.916.716.786.6924,200
Oct 19, 20226.726.836.726.746.6513,000
Oct 18, 20226.876.946.716.816.7221,200
Oct 17, 20226.696.926.606.846.7518,100
Oct 14, 20226.926.926.586.606.5212,700
Oct 13, 20226.876.876.596.816.7230,800
Oct 12, 20226.546.766.536.676.5822,100
Oct 11, 20226.616.636.516.546.4616,100
Oct 10, 20226.736.766.586.586.5042,100
Oct 07, 20226.846.886.656.696.6041,800
Oct 06, 20227.147.156.886.906.8135,300
Oct 05, 20227.177.296.997.227.1331,100
Oct 04, 20227.307.487.267.297.2033,300
Oct 03, 20226.977.286.847.157.0674,300
Sep 30, 20226.987.046.936.976.8837,800
Sep 29, 20227.217.216.866.956.8641,900
Sep 28, 20226.987.276.987.227.1354,600
Sep 27, 20227.247.246.937.046.9557,100
Sep 26, 20227.437.487.027.147.0559,500
Sep 23, 20227.607.747.397.607.50121,500
Sep 22, 20228.018.017.657.707.60108,900
Sep 21, 20228.028.067.858.017.9143,300
Sep 20, 20228.078.077.897.947.8433,300
Sep 19, 20228.058.147.968.087.9848,100
Sep 16, 20228.168.277.958.057.95162,000
Sep 15, 20228.288.538.188.248.1363,600
Sep 14, 20228.388.518.338.368.2522,500
Sep 13, 20228.508.588.208.278.1621,800
Sep 12, 20228.498.628.438.558.4497,500
Sep 09, 20228.378.538.158.498.3855,500
Sep 08, 20228.288.438.238.258.1416,100
Sep 07, 20228.238.418.238.388.2718,900
Sep 06, 20228.448.448.228.258.1460,800
Sep 02, 20228.548.548.258.398.2838,400
Sep 01, 20228.308.458.308.438.3238,800
Aug 31, 20227.708.467.558.418.30133,100
Aug 30, 20228.458.468.288.408.2958,800
Aug 29, 20228.448.528.388.438.3245,000
Aug 26, 20228.618.648.368.448.3324,100
Aug 25, 20228.308.548.308.548.4334,300
Aug 24, 20228.428.498.358.428.3123,000
Aug 23, 20228.538.538.368.368.2544,000
Aug 22, 20228.618.688.368.508.3936,800
Aug 19, 20228.708.758.618.748.6334,000
Aug 18, 20228.868.938.708.778.6629,300
Aug 18, 20220.095 Dividend
Aug 17, 20229.129.188.959.008.7940,200
Aug 16, 20229.059.189.059.128.9124,700
Aug 15, 20229.159.219.069.138.9228,600
Aug 12, 20228.899.178.869.148.9329,700
Aug 11, 20228.928.928.738.878.6623,700
Aug 10, 20228.909.038.688.958.7436,800
Aug 09, 20229.089.098.898.958.7416,000
Aug 08, 20228.879.078.879.068.8534,800
Aug 05, 20228.758.858.628.808.6030,100
Aug 04, 20228.898.928.688.808.6021,900
Aug 03, 20229.089.088.918.948.7315,500
Aug 02, 20228.979.098.899.018.8021,100
Aug 01, 20228.949.028.848.948.7326,700
Jul 29, 20228.919.038.919.018.8013,500
Jul 28, 20228.849.028.808.968.7533,500
Jul 27, 20228.618.818.618.788.5817,400
Jul 26, 20228.658.698.618.638.4313,400
Jul 25, 20228.768.768.638.688.4821,900
Jul 22, 20228.708.718.488.618.4140,000
Jul 21, 20228.538.658.518.618.4123,800
Jul 20, 20228.628.658.508.588.3825,700
Jul 19, 20228.408.678.408.658.4546,400
Jul 18, 20228.408.438.308.308.1121,100
Jul 15, 20228.218.448.188.308.1127,600
Jul 14, 20228.098.218.068.087.8980,500
Jul 13, 20228.018.238.018.107.9164,800
Jul 12, 20228.078.258.068.117.9221,000
Jul 11, 20228.178.208.018.077.8845,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement