Clipper Realty Inc (CLPR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.251256281407 | 3.98 | 4.15 | 3.83 | 76958 | 3.93247152 | CS |
| 4 | 0.34 | 9.36639118457 | 3.63 | 4.15 | 3.38 | 104986 | 3.81301788 | CS |
| 12 | -0.28 | -6.58823529412 | 4.25 | 4.255 | 3.38 | 103331 | 3.82418283 | CS |
| 26 | -1.13 | -22.1568627451 | 5.1 | 5.19 | 3.38 | 76464 | 4.10030815 | CS |
| 52 | -2.37 | -37.38170347 | 6.34 | 6.8625 | 3.38 | 62684 | 4.60281098 | CS |
| 156 | -4.26 | -51.7618469016 | 8.23 | 10.41 | 3.38 | 57419 | 6.6898293 | CS |
| 260 | -6.48 | -62.009569378 | 10.45 | 12.05 | 3.38 | 62976 | 7.05190294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 3.91 | 0.01 | 0.26 | 3.9 | 3.97 | 3.845 | 46633 |
| 1721860800 | 3.9 | 0 | 0.00 | 3.9359 | 3.96 | 3.85 | 67718 |
| 1721774400 | 3.9 | 0 | 0.00 | 3.92 | 3.9583 | 3.88 | 75778 |
| 1721688000 | 3.9 | -0.11 | -2.74 | 4 | 4.08 | 3.9 | 105146 |
| 1721428800 | 4.01 | 0.04 | 1.01 | 3.97 | 4.15 | 3.92 | 37704 |
| 1721342400 | 3.97 | -0.1 | -2.46 | 4.04 | 4.0799 | 3.91 | 86580 |
| 1721256000 | 4.07 | 0.08 | 2.01 | 4 | 4.0885999 | 3.95 | 99886 |
| 1721169600 | 3.99 | 0.03 | 0.76 | 4.04 | 4.04 | 3.91 | 234476 |
| 1721083200 | 3.96 | 0.22 | 5.88 | 3.63 | 3.96 | 3.63 | 229863 |
| 1720824000 | 3.74 | 0.09 | 2.47 | 3.65 | 3.74 | 3.555 | 127992 |
| 1720737600 | 3.65 | 0.13 | 3.69 | 3.55 | 3.69 | 3.545 | 96970 |
| 1720651200 | 3.52 | -0.06 | -1.68 | 3.6 | 3.63 | 3.38 | 114434 |
| 1720564800 | 3.58 | -0.01 | -0.28 | 3.56 | 3.59 | 3.54 | 98090 |
| 1720478400 | 3.59 | 0.07 | 1.99 | 3.52 | 3.59 | 3.51 | 57181 |
| 1720219200 | 3.52 | -0.09 | -2.49 | 3.59 | 3.6324 | 3.45 | 112142 |
| 1720040640 | 3.61 | -0.08 | -2.17 | 3.66 | 3.7 | 3.57 | 23830 |
| 1719960000 | 3.69 | 0.01 | 0.27 | 3.69 | 3.72 | 3.6166 | 115135 |
| 1719873600 | 3.68 | 0.07 | 1.94 | 3.63 | 3.74 | 3.5 | 94606 |
| 1719614400 | 3.61 | 0.09 | 2.56 | 3.54 | 3.7 | 3.47 | 259955 |
| 1719528000 | 3.52 | -0.02 | -0.56 | 3.51 | 3.56 | 3.45 | 44716 |
| 1719441600 | 3.54 | 0.03 | 0.85 | 3.47 | 3.5499 | 3.42 | 138386 |
| 1719355200 | 3.51 | 0.03 | 0.86 | 3.52 | 3.57 | 3.48 | 81417 |
| 1719268800 | 3.48 | -0.08 | -2.25 | 3.57 | 3.5899 | 3.48 | 91621 |
| 1719009600 | 3.56 | -0.02 | -0.56 | 3.51 | 3.64 | 3.49 | 122448 |
| 1718923200 | 3.58 | 0.04 | 1.13 | 3.51 | 3.59 | 3.47 | 87977 |
| 1718750400 | 3.54 | -0.12 | -3.28 | 3.66 | 3.7 | 3.48 | 164140 |
| 1718664000 | 3.66 | -0.01 | -0.27 | 3.68 | 3.68 | 3.55 | 101808 |
| 1718404800 | 3.67 | -0.03 | -0.81 | 3.75 | 3.75 | 3.61 | 113784 |
| 1718318400 | 3.7 | 0.01 | 0.27 | 3.7 | 3.72 | 3.65 | 46806 |
| 1718232000 | 3.69 | -0.03 | -0.81 | 3.8 | 3.91 | 3.66 | 132729 |
| 1718145600 | 3.72 | -0.01 | -0.27 | 3.72 | 3.77 | 3.66 | 116962 |
| 1718059200 | 3.73 | 0.01 | 0.27 | 3.73 | 3.8 | 3.65 | 81984 |
| 1717800000 | 3.72 | -0.15 | -3.88 | 3.8 | 3.841 | 3.69 | 80699 |
| 1717713600 | 3.87 | 0.04 | 1.04 | 3.83 | 3.9099 | 3.77 | 169292 |
| 1717627200 | 3.83 | -0.05 | -1.29 | 3.87 | 3.9 | 3.725 | 75052 |
| 1717540800 | 3.88 | -0.03 | -0.77 | 3.9 | 3.93 | 3.86 | 56586 |
| 1717454400 | 3.91 | 0.01 | 0.26 | 3.91 | 4.0199999 | 3.72 | 432529 |
| 1717195200 | 3.9 | -0.03 | -0.76 | 3.95 | 3.96 | 3.79 | 86424 |
| 1717108800 | 3.93 | 0.18 | 4.80 | 3.8 | 3.94 | 3.78 | 64002 |
| 1717022400 | 3.75 | -0.03 | -0.79 | 3.74 | 3.78 | 3.728 | 59871 |
| 1716936000 | 3.78 | -0.05 | -1.31 | 3.85 | 3.8663 | 3.75 | 43347 |
| 1716590400 | 3.83 | 0.06 | 1.59 | 3.77 | 3.8794 | 3.74 | 39101 |
| 1716504000 | 3.77 | -0.11 | -2.84 | 3.88 | 3.91 | 3.72 | 65069 |
| 1716417600 | 3.88 | 0 | 0.00 | 3.85 | 3.93 | 3.77 | 89042 |
| 1716331200 | 3.88 | -0.02 | -0.51 | 3.91 | 3.91 | 3.8 | 128567 |
| 1716244800 | 3.9 | -0.1 | -2.50 | 3.92 | 3.95 | 3.83 | 74487 |
| 1715985600 | 4 | 0.02 | 0.50 | 3.95 | 4.05 | 3.95 | 111212 |
| 1715899200 | 3.98 | 0.01 | 0.25 | 3.99 | 4.04 | 3.95 | 83953 |
| 1715812800 | 3.97 | -0.01 | -0.25 | 4.04 | 4.04 | 3.94 | 76582 |
| 1715726400 | 3.98 | -0.02 | -0.50 | 4.0199999 | 4.0799 | 3.92 | 95473 |
| 1715640000 | 4 | -0.01 | -0.25 | 4.01 | 4.09 | 3.96 | 68403 |
| 1715380800 | 4.01 | -0.19 | -4.52 | 4.21 | 4.25 | 3.99 | 88225 |
| 1715294400 | 4.2 | 0.14 | 3.45 | 4.11 | 4.24 | 4.1 | 208121 |
| 1715208000 | 4.0599999 | 0.11 | 2.78 | 3.95 | 4.16 | 3.95 | 204940 |
| 1715121600 | 3.95 | -0.15 | -3.66 | 4.12 | 4.13 | 3.87 | 75198 |
| 1715035200 | 4.1 | -0.03 | -0.73 | 4.13 | 4.1504 | 4.095 | 35917 |
| 1714776000 | 4.13 | -0.07 | -1.67 | 4.25 | 4.255 | 4.09 | 51918 |
| 1714689600 | 4.2 | -0.01 | -0.24 | 4.28 | 4.28 | 4.17 | 100227 |
| 1714603200 | 4.21 | 0.01 | 0.24 | 4.2 | 4.2798999 | 4.08 | 63242 |
| 1714516800 | 4.2 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.0599999 | 98342 |
| 1714430400 | 4.19 | 0.22 | 5.54 | 4 | 4.29 | 4 | 109991 |
| 1714171200 | 3.97 | 0 | 0.00 | 4.03 | 4.1 | 3.95 | 46039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
