Canada Markets closed

Clipper Realty Inc. (CLPR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.14+0.27 (+3.04%)
At close: 04:00PM EDT
9.00 -0.14 (-1.53%)
After hours: 07:27PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20228.899.178.869.149.1429,700
Aug 11, 20228.928.928.738.878.8723,700
Aug 10, 20228.909.038.688.958.9536,800
Aug 09, 20229.089.098.898.958.9516,000
Aug 08, 20228.879.078.879.069.0634,800
Aug 05, 20228.758.858.628.808.8030,100
Aug 04, 20228.898.928.688.808.8021,900
Aug 03, 20229.089.088.918.948.9415,500
Aug 02, 20228.979.098.899.019.0121,100
Aug 01, 20228.949.028.848.948.9426,700
Jul 29, 20228.919.038.919.019.0113,500
Jul 28, 20228.849.028.808.968.9633,500
Jul 27, 20228.618.818.618.788.7817,400
Jul 26, 20228.658.698.618.638.6313,400
Jul 25, 20228.768.768.638.688.6821,900
Jul 22, 20228.708.718.488.618.6140,000
Jul 21, 20228.538.658.518.618.6123,800
Jul 20, 20228.628.658.508.588.5825,700
Jul 19, 20228.408.678.408.658.6546,400
Jul 18, 20228.408.438.308.308.3021,100
Jul 15, 20228.218.448.188.308.3027,600
Jul 14, 20228.098.218.068.088.0880,500
Jul 13, 20228.018.238.018.108.1064,800
Jul 12, 20228.078.258.068.118.1121,000
Jul 11, 20228.178.208.018.078.0745,600
Jul 08, 20228.328.328.118.198.1931,000
Jul 07, 20228.008.267.998.218.2161,000
Jul 06, 20228.198.197.877.897.8952,600
Jul 05, 20227.857.937.697.907.9061,100
Jul 01, 20227.727.907.707.857.8521,800
Jun 30, 20227.977.977.687.727.7266,000
Jun 29, 20227.527.957.417.937.93107,000
Jun 28, 20227.567.717.497.557.5558,700
Jun 27, 20227.937.937.637.637.6321,000
Jun 24, 20227.587.847.587.847.84127,600
Jun 23, 20227.457.657.447.547.5436,700
Jun 22, 20227.527.597.347.467.4679,200
Jun 21, 20227.697.727.467.587.5861,600
Jun 17, 20227.417.697.397.637.6373,100
Jun 16, 20227.507.547.297.437.4346,900
Jun 15, 20227.567.797.477.557.5586,500
Jun 14, 20227.467.717.367.567.56128,100
Jun 13, 20228.058.157.307.467.46192,300
Jun 10, 20228.158.188.058.128.1240,500
Jun 09, 20228.408.428.208.228.2228,700
Jun 08, 20228.528.578.338.348.3446,900
Jun 07, 20228.388.628.358.608.6026,200
Jun 06, 20228.698.698.368.398.3936,300
Jun 03, 20228.438.738.428.648.64134,100
Jun 02, 20228.438.578.248.548.5496,500
Jun 01, 20228.578.578.238.388.3851,300
May 31, 20228.548.628.388.468.4638,300
May 27, 20228.818.838.578.598.5982,500
May 26, 20228.898.948.728.728.7235,800
May 25, 20228.668.958.608.848.8431,000
May 24, 20228.558.658.348.658.6558,000
May 23, 20228.908.908.618.688.6839,400
May 20, 20228.778.898.698.848.8473,300
May 19, 20228.808.958.548.628.6259,000
May 18, 20229.439.438.918.958.9558,800
May 17, 20229.199.429.069.379.3772,200
May 16, 20228.759.128.759.099.0996,600
May 13, 20228.368.758.338.618.6164,000
May 12, 20228.428.508.208.338.3349,500
May 11, 20228.278.718.278.488.4838,100
May 10, 20228.528.608.118.328.3291,800
May 09, 20228.708.748.458.478.47134,800
May 06, 20228.908.928.648.788.7882,100
May 05, 20229.029.128.808.928.9252,900
May 04, 20228.949.188.839.129.1243,400
May 03, 20228.808.948.748.878.8729,700
May 02, 20228.958.998.778.798.79109,500
Apr 29, 20229.189.268.938.938.9359,200
Apr 28, 20229.079.288.949.169.1684,000
Apr 27, 20229.029.128.979.079.0764,900
Apr 26, 20228.969.088.969.029.02106,600
Apr 25, 20229.079.138.939.019.01153,100
Apr 22, 20229.109.209.069.139.1358,800
Apr 21, 20229.309.479.079.169.16107,200
Apr 20, 20229.699.869.279.319.31120,400
Apr 19, 20229.209.669.209.559.55194,400
Apr 18, 20229.179.289.049.099.09132,900
Apr 14, 20229.059.269.059.109.1094,500
Apr 13, 20229.099.199.059.109.10104,000
Apr 12, 20229.099.249.009.049.0472,300
Apr 11, 20229.159.218.989.089.08120,200
Apr 08, 20229.159.239.109.159.1551,300
Apr 07, 20229.229.329.119.169.16152,600
Apr 06, 20229.339.429.189.209.20143,800
Apr 05, 20229.109.508.959.309.30327,300
Apr 04, 20229.189.229.059.069.0644,900
Apr 01, 20229.179.179.079.129.1292,900
Mar 31, 20229.029.159.029.079.0779,600
Mar 30, 20229.109.139.069.089.0868,200
Mar 29, 20229.059.289.039.069.0698,600
Mar 28, 20229.009.078.858.998.9969,800
Mar 25, 20229.319.409.159.179.1743,400
Mar 24, 20229.369.369.199.289.2816,000
Mar 23, 20229.439.549.369.399.3931,800
Mar 22, 20229.339.549.339.489.4856,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...