U.S. markets closed

Clipper Realty Inc. (CLPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.19+0.02 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20206.266.296.006.196.1980,100
Sep 17, 20206.176.276.096.176.1742,000
Sep 16, 20206.156.346.156.246.2460,900
Sep 15, 20206.296.496.166.166.1638,000
Sep 14, 20206.006.405.976.256.2565,000
Sep 11, 20206.246.245.945.945.9480,800
Sep 10, 20206.386.396.146.156.1550,500
Sep 09, 20206.456.586.336.386.3835,800
Sep 08, 20206.556.596.436.476.4736,400
Sep 04, 20206.766.806.466.596.5968,200
Sep 03, 20206.786.986.626.746.7469,400
Sep 02, 20206.756.806.676.776.7742,100
Sep 01, 20206.616.846.606.776.7747,500
Aug 31, 20206.566.836.506.676.6770,600
Aug 28, 20206.766.816.486.546.5493,800
Aug 27, 20206.497.236.496.766.7637,200
Aug 26, 20206.516.566.306.486.4868,100
Aug 25, 20206.696.736.526.616.6189,400
Aug 24, 20206.626.696.546.646.6480,800
Aug 21, 20206.706.856.556.646.6443,100
Aug 20, 20206.916.986.596.806.8070,900
Aug 20, 20200.095 Dividend
Aug 19, 20207.227.227.027.086.9950,600
Aug 18, 20207.457.457.087.167.0653,500
Aug 17, 20207.467.567.317.417.3142,100
Aug 14, 20207.507.697.277.467.3665,900
Aug 13, 20208.058.227.547.587.4885,700
Aug 12, 20207.937.937.497.637.5355,400
Aug 11, 20207.078.087.077.817.7197,400
Aug 10, 20206.857.076.697.056.9641,600
Aug 07, 20206.446.896.416.756.6638,000
Aug 06, 20206.306.536.306.536.4420,700
Aug 05, 20206.446.496.216.336.2525,400
Aug 04, 20206.436.436.286.406.3120,800
Aug 03, 20206.656.656.276.426.3340,200
Jul 31, 20207.017.016.496.686.5938,600
Jul 30, 20206.996.996.696.916.8231,500
Jul 29, 20206.787.056.696.966.8731,100
Jul 28, 20206.626.796.516.696.6027,000
Jul 27, 20206.576.626.376.626.5320,400
Jul 24, 20206.626.626.466.556.4619,700
Jul 23, 20206.917.066.576.676.5846,800
Jul 22, 20206.867.016.866.996.9027,300
Jul 21, 20206.917.046.846.936.8440,700
Jul 20, 20207.147.146.576.836.7454,900
Jul 17, 20207.157.207.007.086.9939,400
Jul 16, 20207.307.307.067.157.0531,400
Jul 15, 20207.387.507.207.307.20110,000
Jul 14, 20207.127.277.017.137.0345,800
Jul 13, 20207.317.317.087.137.0320,700
Jul 10, 20207.297.337.137.227.1226,000
Jul 09, 20207.497.497.107.197.0966,000
Jul 08, 20207.847.907.417.507.4031,200
Jul 07, 20208.208.207.737.837.7237,600
Jul 06, 20208.498.498.248.338.2229,600
Jul 02, 20208.138.297.888.298.1839,300
Jul 01, 20208.168.207.857.957.8450,700
Jun 30, 20208.008.327.938.107.9968,500
Jun 29, 20207.598.077.438.037.92102,300
Jun 26, 20207.477.547.187.547.44317,500
Jun 25, 20207.397.567.267.537.4385,400
Jun 24, 20207.607.617.217.397.2951,700
Jun 23, 20207.457.757.367.717.6153,300
Jun 22, 20207.317.427.137.327.2246,000
Jun 19, 20207.387.587.087.096.9978,300
Jun 18, 20207.527.587.267.307.2033,200
Jun 17, 20208.008.007.457.617.5155,600
Jun 16, 20207.818.157.687.987.8784,000
Jun 15, 20207.247.677.207.547.4496,900
Jun 12, 20207.367.617.247.467.3666,700
Jun 11, 20207.867.867.027.056.96118,100
Jun 10, 20208.268.498.108.148.0361,000
Jun 09, 20208.388.448.068.138.0246,000
Jun 08, 20208.158.488.048.458.3498,700
Jun 05, 20207.928.067.907.997.8875,000
Jun 04, 20207.477.677.307.597.4950,500
Jun 03, 20207.277.627.237.587.48195,000
Jun 02, 20207.287.377.057.147.0458,000
Jun 01, 20207.387.477.197.207.1063,600
May 29, 20207.077.436.817.387.2873,400
May 28, 20207.587.587.077.197.0970,000
May 27, 20207.427.757.177.467.3693,900
May 26, 20206.827.356.827.257.15162,600
May 22, 20207.407.406.676.746.65132,900
May 21, 20207.197.447.117.317.2185,000
May 21, 20200.095 Dividend
May 20, 20207.147.467.107.277.08129,800
May 19, 20206.467.246.256.936.75204,000
May 18, 20206.066.195.856.035.87105,900
May 15, 20205.825.945.705.825.67171,500
May 14, 20205.466.005.405.805.65634,900
May 13, 20205.666.125.295.635.48203,000
May 12, 20205.356.275.355.695.54400,500
May 11, 20205.535.535.115.114.98211,100
May 08, 20205.535.755.405.555.4056,800
May 07, 20205.255.555.115.405.26119,500
May 06, 20205.195.415.045.255.1198,700
May 05, 20205.425.475.015.205.0648,400
May 04, 20205.075.444.965.365.2266,200
May 01, 20205.175.315.055.114.9881,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...