Clipper Realty Inc. (CLPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.1700 | 4.3200 | 4.0500 | 4.1300 | 4.1300 | 42,700 |
| Apr 23, 2024 | 4.3000 | 4.4500 | 4.1800 | 4.2000 | 4.2000 | 70,800 |
| Apr 22, 2024 | 4.0400 | 4.3200 | 4.0400 | 4.2800 | 4.2800 | 69,700 |
| Apr 19, 2024 | 3.6400 | 4.0600 | 3.6400 | 4.0400 | 4.0400 | 101,700 |
| Apr 18, 2024 | 3.7700 | 3.8600 | 3.6900 | 3.6900 | 3.6900 | 118,900 |
| Apr 17, 2024 | 4.1100 | 4.1100 | 3.7800 | 3.8000 | 3.8000 | 81,100 |
| Apr 16, 2024 | 4.0900 | 4.1060 | 3.6500 | 3.9200 | 3.9200 | 264,300 |
| Apr 15, 2024 | 4.3000 | 4.3800 | 4.0500 | 4.0700 | 4.0700 | 91,100 |
| Apr 12, 2024 | 4.4100 | 4.5000 | 4.3100 | 4.3500 | 4.3500 | 54,400 |
| Apr 11, 2024 | 4.5200 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 43,900 |
| Apr 10, 2024 | 4.5600 | 4.6300 | 4.4500 | 4.5200 | 4.5200 | 59,600 |
| Apr 09, 2024 | 4.6900 | 4.7900 | 4.6800 | 4.7000 | 4.7000 | 30,100 |
| Apr 08, 2024 | 4.6100 | 4.7100 | 4.5500 | 4.6700 | 4.6700 | 44,400 |
| Apr 05, 2024 | 4.6700 | 4.7000 | 4.5500 | 4.6100 | 4.6100 | 29,100 |
| Apr 04, 2024 | 4.7600 | 4.7700 | 4.6050 | 4.6500 | 4.6500 | 34,300 |
| Apr 03, 2024 | 4.7900 | 4.7900 | 4.6100 | 4.6800 | 4.6800 | 30,200 |
| Apr 02, 2024 | 4.7800 | 4.8800 | 4.6000 | 4.8000 | 4.8000 | 46,400 |
| Apr 01, 2024 | 4.8200 | 4.8500 | 4.6300 | 4.7900 | 4.7900 | 63,700 |
| Mar 28, 2024 | 4.5100 | 4.8600 | 4.5000 | 4.8300 | 4.8300 | 118,100 |
| Mar 27, 2024 | 4.5000 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 35,400 |
| Mar 26, 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 37,800 |
| Mar 26, 2024 | 0.095 Dividend | |||||
| Mar 25, 2024 | 4.6300 | 4.6700 | 4.5900 | 4.6000 | 4.5050 | 51,900 |
| Mar 22, 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5800 | 4.4854 | 45,900 |
| Mar 21, 2024 | 4.6900 | 4.7500 | 4.4900 | 4.6300 | 4.5344 | 70,600 |
| Mar 20, 2024 | 4.7000 | 4.7250 | 4.5800 | 4.7000 | 4.6029 | 37,800 |
| Mar 19, 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6600 | 4.5638 | 34,200 |
| Mar 18, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.6519 | 29,400 |
| Mar 15, 2024 | 4.4500 | 4.9100 | 4.4500 | 4.9100 | 4.8086 | 174,600 |
| Mar 14, 2024 | 4.9000 | 4.9600 | 4.6700 | 4.7300 | 4.6323 | 33,400 |
| Mar 13, 2024 | 4.9000 | 4.9490 | 4.9000 | 4.9100 | 4.8086 | 16,700 |
| Mar 12, 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9000 | 4.7988 | 23,600 |
| Mar 11, 2024 | 4.9000 | 5.1000 | 4.8900 | 4.9600 | 4.8576 | 59,700 |
| Mar 08, 2024 | 4.8900 | 4.9900 | 4.7900 | 4.9800 | 4.8772 | 25,200 |
| Mar 07, 2024 | 4.8100 | 4.8800 | 4.8050 | 4.8200 | 4.7205 | 15,400 |
| Mar 06, 2024 | 4.7300 | 4.8600 | 4.6900 | 4.8400 | 4.7400 | 22,800 |
| Mar 05, 2024 | 4.6800 | 4.8300 | 4.6600 | 4.6600 | 4.5638 | 62,600 |
| Mar 04, 2024 | 4.6600 | 4.7200 | 4.6300 | 4.6600 | 4.5638 | 51,400 |
| Mar 01, 2024 | 4.7200 | 4.7500 | 4.6400 | 4.6600 | 4.5638 | 36,000 |
| Feb 29, 2024 | 4.8700 | 4.8860 | 4.6800 | 4.6800 | 4.5833 | 35,000 |
| Feb 28, 2024 | 4.8600 | 4.8900 | 4.7610 | 4.8400 | 4.7400 | 38,400 |
| Feb 27, 2024 | 4.9900 | 5.0700 | 4.8500 | 4.8700 | 4.7694 | 76,300 |
| Feb 26, 2024 | 4.8500 | 4.9900 | 4.8500 | 4.9500 | 4.8478 | 38,500 |
| Feb 23, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.7498 | 30,000 |
| Feb 22, 2024 | 4.9400 | 4.9600 | 4.8100 | 4.8100 | 4.7107 | 50,200 |
| Feb 21, 2024 | 4.9600 | 4.9600 | 4.8950 | 4.9400 | 4.8380 | 32,600 |
| Feb 20, 2024 | 4.8700 | 4.9600 | 4.8700 | 4.9400 | 4.8380 | 33,000 |
| Feb 16, 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9200 | 4.8184 | 25,600 |
| Feb 15, 2024 | 4.9600 | 5.1100 | 4.9500 | 5.0300 | 4.9261 | 34,000 |
| Feb 14, 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9200 | 4.8184 | 27,800 |
| Feb 13, 2024 | 5.0400 | 5.0500 | 4.7300 | 4.7700 | 4.6715 | 59,100 |
| Feb 12, 2024 | 4.9800 | 5.1600 | 4.9710 | 5.0500 | 4.9457 | 48,000 |
| Feb 09, 2024 | 4.9700 | 5.1200 | 4.9700 | 5.0200 | 4.9163 | 21,500 |
| Feb 08, 2024 | 4.9100 | 5.0500 | 4.8540 | 4.9700 | 4.8674 | 20,200 |
| Feb 07, 2024 | 4.8400 | 4.9600 | 4.8000 | 4.8700 | 4.7694 | 44,600 |
| Feb 06, 2024 | 4.9500 | 4.9650 | 4.8150 | 4.8400 | 4.7400 | 60,600 |
| Feb 05, 2024 | 5.0200 | 5.0310 | 4.9200 | 4.9500 | 4.8478 | 27,800 |
| Feb 02, 2024 | 5.0400 | 5.1200 | 4.9900 | 5.0600 | 4.9555 | 46,800 |
| Feb 01, 2024 | 5.0500 | 5.0800 | 4.8600 | 5.0600 | 4.9555 | 51,800 |
| Jan 31, 2024 | 5.1400 | 5.1600 | 5.0300 | 5.0600 | 4.9555 | 60,000 |
| Jan 30, 2024 | 5.0700 | 5.1900 | 5.0700 | 5.1400 | 5.0338 | 65,800 |
| Jan 29, 2024 | 5.0700 | 5.1200 | 5.0700 | 5.1100 | 5.0045 | 31,200 |
| Jan 26, 2024 | 5.1000 | 5.1100 | 5.0800 | 5.0900 | 4.9849 | 11,800 |
| Jan 25, 2024 | 5.0900 | 5.1100 | 5.0400 | 5.0600 | 4.9555 | 21,000 |
| Jan 24, 2024 | 5.1200 | 5.1200 | 4.9900 | 5.0600 | 4.9555 | 46,400 |
| Jan 23, 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0800 | 4.9751 | 17,900 |
| Jan 22, 2024 | 5.0600 | 5.1200 | 5.0600 | 5.1000 | 4.9947 | 39,500 |
| Jan 19, 2024 | 5.0800 | 5.0800 | 5.0010 | 5.0500 | 4.9457 | 14,900 |
| Jan 18, 2024 | 5.1200 | 5.1200 | 5.0100 | 5.0200 | 4.9163 | 19,000 |
| Jan 17, 2024 | 5.1400 | 5.1800 | 5.0500 | 5.1200 | 5.0143 | 30,700 |
| Jan 16, 2024 | 5.2000 | 5.2800 | 5.1500 | 5.1700 | 5.0632 | 32,500 |
| Jan 12, 2024 | 5.2300 | 5.3850 | 5.1700 | 5.2000 | 5.0926 | 34,600 |
| Jan 11, 2024 | 5.2400 | 5.2400 | 5.1300 | 5.2000 | 5.0926 | 43,700 |
| Jan 10, 2024 | 5.3100 | 5.3200 | 5.2100 | 5.2400 | 5.1318 | 55,200 |
| Jan 09, 2024 | 5.3200 | 5.3650 | 5.2700 | 5.3200 | 5.2101 | 38,200 |
| Jan 08, 2024 | 5.2700 | 5.4800 | 5.2350 | 5.4200 | 5.3081 | 38,600 |
| Jan 05, 2024 | 5.1500 | 5.2800 | 5.1500 | 5.2400 | 5.1318 | 100,100 |
| Jan 04, 2024 | 5.3100 | 5.3600 | 5.1850 | 5.2200 | 5.1122 | 61,700 |
| Jan 03, 2024 | 5.3500 | 5.3520 | 5.2300 | 5.3100 | 5.2003 | 57,500 |
| Jan 02, 2024 | 5.4000 | 5.4000 | 5.3100 | 5.3600 | 5.2493 | 56,800 |
| Dec 29, 2023 | 5.4800 | 5.4800 | 5.3700 | 5.4000 | 5.2885 | 49,300 |
| Dec 28, 2023 | 5.4900 | 5.5460 | 5.4000 | 5.4800 | 5.3668 | 57,200 |
| Dec 27, 2023 | 5.4200 | 5.5860 | 5.4200 | 5.4900 | 5.3766 | 129,100 |
| Dec 26, 2023 | 5.5400 | 5.5400 | 5.4200 | 5.4600 | 5.3472 | 44,800 |
| Dec 22, 2023 | 5.4600 | 5.5500 | 5.3030 | 5.5000 | 5.3864 | 51,000 |
| Dec 21, 2023 | 5.3600 | 5.5100 | 5.3000 | 5.4700 | 5.3570 | 78,100 |
| Dec 20, 2023 | 5.2800 | 5.5200 | 5.2600 | 5.3700 | 5.2591 | 45,000 |
| Dec 19, 2023 | 5.3000 | 5.4450 | 5.3000 | 5.3600 | 5.2493 | 39,300 |
| Dec 18, 2023 | 4.9500 | 5.3200 | 4.9500 | 5.2900 | 5.1807 | 98,300 |
| Dec 15, 2023 | 5.5300 | 5.6000 | 4.9500 | 4.9500 | 4.8478 | 147,600 |
| Dec 14, 2023 | 5.5000 | 5.5850 | 5.3780 | 5.4800 | 5.3668 | 68,000 |
| Dec 13, 2023 | 5.1000 | 5.4500 | 5.1000 | 5.4100 | 5.2983 | 60,900 |
| Dec 12, 2023 | 5.0700 | 5.2000 | 5.0100 | 5.1000 | 4.9947 | 35,000 |
| Dec 11, 2023 | 5.5300 | 5.5300 | 4.9900 | 5.0100 | 4.9065 | 80,200 |
| Dec 08, 2023 | 5.5500 | 5.5790 | 5.3790 | 5.5200 | 5.4060 | 18,200 |
| Dec 07, 2023 | 5.5200 | 5.6300 | 5.4500 | 5.5400 | 5.4256 | 15,000 |
| Dec 06, 2023 | 5.4000 | 5.5700 | 5.4000 | 5.5400 | 5.4256 | 28,800 |
| Dec 05, 2023 | 5.3000 | 5.4400 | 5.2740 | 5.3800 | 5.2689 | 35,500 |
| Dec 04, 2023 | 5.1500 | 5.4400 | 5.1500 | 5.2700 | 5.1612 | 68,500 |
| Dec 01, 2023 | 5.1000 | 5.2600 | 5.0810 | 5.1900 | 5.0828 | 17,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.