Canada markets closed

Clipper Realty Inc. (CLPR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.9000-0.0500 (-1.27%)
At close: 04:00PM EDT
3.9000 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20243.92003.95833.88003.90003.900075,778
Jul 22, 20244.00004.08003.87003.95003.9500152,700
Jul 19, 20243.98004.15003.92004.01004.010039,900
Jul 18, 20244.04004.08003.91003.97003.970086,600
Jul 17, 20243.98004.08903.95004.07004.0700101,000
Jul 16, 20244.04004.04003.91003.99003.9900234,500
Jul 15, 20243.63003.96003.63003.96003.9600229,900
Jul 12, 20243.65003.74003.55503.74003.7400128,000
Jul 11, 20243.55003.69003.54503.65003.6500109,600
Jul 10, 20243.60003.63003.38003.52003.5200114,400
Jul 09, 20243.56003.59003.54003.58003.580098,100
Jul 08, 20243.52003.59003.51003.59003.590057,200
Jul 05, 20243.59003.63203.45003.52003.5200112,100
Jul 03, 20243.66003.70003.57003.61003.610023,800
Jul 02, 20243.69003.72003.61703.69003.6900115,100
Jul 01, 20243.63003.74003.50003.68003.680094,600
Jun 28, 20243.54003.70003.47003.61003.6100260,000
Jun 27, 20243.51003.56003.45003.52003.520044,700
Jun 26, 20243.47003.55003.42003.54003.5400138,400
Jun 25, 20243.52003.57003.48003.51003.510081,400
Jun 24, 20243.57003.59003.48003.48003.480091,600
Jun 21, 20243.51003.64003.49003.56003.5600122,400
Jun 20, 20243.51003.59003.47003.58003.580088,000
Jun 18, 20243.66003.70003.48003.54003.5400164,100
Jun 17, 20243.68003.68003.55003.66003.6600101,800
Jun 14, 20243.75003.75003.61003.67003.6700113,800
Jun 13, 20243.70003.72003.65003.70003.700047,600
Jun 12, 20243.73003.91003.66003.69003.6900139,600
Jun 11, 20243.72003.77003.66003.72003.7200117,000
Jun 10, 20243.73003.80003.65003.73003.730082,000
Jun 07, 20243.81003.84103.69003.72003.720081,200
Jun 06, 20243.83003.91003.77003.87003.8700169,300
Jun 05, 20243.87003.90003.72503.83003.830075,100
Jun 04, 20243.91003.93003.86003.88003.880056,600
Jun 03, 20243.91004.02003.72003.91003.9100432,500
May 31, 20243.95003.96003.79003.90003.900086,400
May 30, 20243.80003.94003.78003.93003.930064,000
May 29, 20243.74003.78003.72803.75003.750059,900
May 28, 20243.85003.86603.75003.78003.780045,700
May 24, 20243.77003.87903.74003.83003.830039,100
May 23, 20243.88003.91003.72003.77003.770065,700
May 22, 20243.85003.93003.77003.88003.880089,000
May 21, 20243.91003.91003.80003.88003.8800128,600
May 20, 20243.92003.95003.83003.90003.900075,500
May 20, 20240.095 Dividend
May 17, 20243.95004.05003.95004.00003.9050111,200
May 16, 20243.99004.04003.95003.98003.885584,000
May 15, 20244.04004.04003.94003.97003.875776,600
May 14, 20244.02004.08003.92003.98003.885595,500
May 13, 20244.01004.09003.96004.00003.905068,400
May 10, 20244.21004.25003.99004.01003.914888,200
May 09, 20244.11004.24004.10004.20004.1002208,100
May 08, 20243.95004.16003.95004.06003.9636204,900
May 07, 20244.12004.13003.87003.95003.856275,200
May 06, 20244.13004.15004.09504.10004.002635,900
May 03, 20244.25004.25504.09004.13004.031951,900
May 02, 20244.28004.28004.17004.20004.1002100,200
May 01, 20244.20004.28004.08004.21004.110063,200
Apr 30, 20244.27004.27004.06004.20004.100298,300
Apr 29, 20244.00004.29004.00004.19004.0905109,700
Apr 26, 20244.03004.10003.95003.97003.875746,000
Apr 25, 20244.11004.11003.95003.97003.875746,900
Apr 24, 20244.17004.32004.05004.13004.031942,700
Apr 23, 20244.30004.45004.18004.20004.100270,800
Apr 22, 20244.04004.32004.04004.28004.178369,700
Apr 19, 20243.64004.06003.64004.04003.9440101,700
Apr 18, 20243.77003.86003.69003.69003.6024118,900
Apr 17, 20244.11004.11003.78003.80003.709781,100
Apr 16, 20244.09004.10603.65003.92003.8269264,300
Apr 15, 20244.30004.38004.05004.07003.973391,100
Apr 12, 20244.41004.50004.31004.35004.246754,400
Apr 11, 20244.52004.53004.40004.41004.305343,900
Apr 10, 20244.56004.63004.45004.52004.412759,600
Apr 09, 20244.69004.79004.68004.70004.588430,100
Apr 08, 20244.61004.71004.55004.67004.559144,400
Apr 05, 20244.67004.70004.55004.61004.500529,100
Apr 04, 20244.76004.77004.60504.65004.539634,300
Apr 03, 20244.79004.79004.61004.68004.568830,200
Apr 02, 20244.78004.88004.60004.80004.686046,400
Apr 01, 20244.82004.85004.63004.79004.676263,700
Mar 28, 20244.51004.86004.50004.83004.7153118,100
Mar 27, 20244.50004.53004.45004.51004.402935,400
Mar 26, 20244.44004.51004.44004.46004.354137,800
Mar 26, 20240.095 Dividend
Mar 25, 20244.63004.67004.59004.60004.398051,900
Mar 22, 20244.50004.65004.45004.58004.378945,900
Mar 21, 20244.69004.75004.49004.63004.426770,600
Mar 20, 20244.70004.72504.58004.70004.493637,800
Mar 19, 20244.79004.79004.65004.66004.455434,200
Mar 18, 20244.80004.80004.71004.75004.541429,400
Mar 15, 20244.45004.91004.45004.91004.6944174,600
Mar 14, 20244.90004.96004.67004.73004.522333,400
Mar 13, 20244.90004.94904.90004.91004.694416,700
Mar 12, 20244.97004.99004.89004.90004.684823,600
Mar 11, 20244.90005.10004.89004.96004.742259,700
Mar 08, 20244.89004.99004.79004.98004.761325,200
Mar 07, 20244.81004.88004.80504.82004.608315,400
Mar 06, 20244.73004.86004.69004.84004.627522,800
Mar 05, 20244.68004.83004.66004.66004.455462,600
Mar 04, 20244.66004.72004.63004.66004.455451,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...