Clipper Realty Inc (CLPR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 5.68720379147 | 4.22 | 5.1599 | 4.05 | 139370 | 4.72264504 | CS |
| 4 | 0.44 | 10.9452736318 | 4.02 | 5.1599 | 3.86 | 92493 | 4.25053318 | CS |
| 12 | -0.52 | -10.4417670683 | 4.98 | 6.49 | 3.83 | 167336 | 5.06873936 | CS |
| 26 | -0.15 | -3.25379609544 | 4.61 | 7.12 | 3.83 | 124572 | 5.36803854 | CS |
| 52 | -0.39 | -8.0412371134 | 4.85 | 7.12 | 3.38 | 104509 | 4.83388889 | CS |
| 156 | -4.76 | -51.6268980477 | 9.22 | 9.98 | 3.38 | 69017 | 5.852347 | CS |
| 260 | -6.44 | -59.0825688073 | 10.9 | 11.95 | 3.38 | 72843 | 6.55246283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 4.46 | -0.44 | -8.98 | 5 | 5 | 4.45 | 65898 |
| 1740094800 | 4.9 | 0.05 | 1.03 | 4.8 | 5.1599 | 4.655 | 141942 |
| 1740008400 | 4.85 | 0.27 | 5.90 | 4.5 | 4.98 | 4.46 | 155586 |
| 1739922000 | 4.58 | 0.51 | 12.53 | 4.22 | 4.7 | 4.05 | 194055 |
| 1739576400 | 4.07 | 0.14 | 3.56 | 3.91 | 4.26 | 3.86 | 165312 |
| 1739490000 | 3.93 | 0.03 | 0.77 | 3.93 | 4.05 | 3.9 | 47115 |
| 1739403600 | 3.9 | -0.06 | -1.52 | 3.9 | 3.9782 | 3.9 | 55184 |
| 1739317200 | 3.96 | 0.01 | 0.25 | 3.93 | 3.99 | 3.9 | 91331 |
| 1739230800 | 3.95 | 0 | 0.00 | 3.96 | 4.05 | 3.9401 | 39727 |
| 1738971600 | 3.95 | -0.08 | -1.99 | 4.04 | 4.1034 | 3.9301 | 46291 |
| 1738885200 | 4.03 | -0.05 | -1.23 | 4.14 | 4.14 | 4 | 34787 |
| 1738798800 | 4.08 | 0 | 0.00 | 4.12 | 4.16 | 4.04 | 38622 |
| 1738712400 | 4.08 | 0.06 | 1.49 | 3.99 | 4.29 | 3.92 | 153051 |
| 1738626000 | 4.0199999 | -0.06 | -1.47 | 3.96 | 4.2 | 3.92 | 123626 |
| 1738366800 | 4.08 | -0.07 | -1.69 | 4.12 | 4.29 | 4.0206 | 51113 |
| 1738280400 | 4.15 | 0.21 | 5.33 | 4.0199999 | 4.29 | 3.99 | 113547 |
| 1738194000 | 3.94 | -0.06 | -1.50 | 4.0199999 | 4.04 | 3.9 | 52861 |
| 1738107600 | 4 | -0.07 | -1.72 | 4.07 | 4.18 | 4 | 87518 |
| 1738021200 | 4.07 | 0.05 | 1.24 | 4.0199999 | 4.13 | 4 | 79948 |
| 1737762000 | 4.0199999 | 0.02 | 0.50 | 4.11 | 4.16 | 4.01 | 44779 |
| 1737675600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737589200 | 4 | -0.17 | -4.08 | 4.13 | 4.17 | 3.96 | 132704 |
| 1737502800 | 4.17 | 0.2 | 5.04 | 3.9768 | 4.229 | 3.975 | 128951 |
| 1737157200 | 3.97 | -0.05 | -1.24 | 4.05 | 4.15 | 3.94 | 80543 |
| 1737070800 | 4.0199999 | -0.17 | -4.06 | 4.15 | 4.2099 | 3.97 | 98398 |
| 1736984400 | 4.19 | 0.3 | 7.71 | 4.0199999 | 4.35 | 3.91 | 140685 |
| 1736898000 | 3.89 | -0.04 | -1.02 | 3.97 | 4.04 | 3.83 | 79186 |
| 1736811600 | 3.93 | -0.05 | -1.26 | 3.93 | 4.03 | 3.86 | 101236 |
| 1736552400 | 3.98 | -0.15 | -3.63 | 4.15 | 4.16 | 3.96 | 107303 |
| 1736379600 | 4.13 | -0.12 | -2.82 | 4.29 | 4.29 | 4.07 | 130539 |
| 1736293200 | 4.25 | -0.11 | -2.52 | 4.375 | 4.42 | 4.21 | 113262 |
| 1736206800 | 4.36 | -0.19 | -4.18 | 4.6 | 4.7 | 4.34 | 81617 |
| 1735947600 | 4.55 | 0.11 | 2.48 | 4.4037 | 4.71 | 4.38 | 88505 |
| 1735861200 | 4.44 | -0.14 | -3.06 | 4.65 | 4.65 | 4.3601 | 119436 |
| 1735688400 | 4.58 | -0.12 | -2.55 | 4.72 | 4.86 | 4.47 | 150881 |
| 1735602000 | 4.7 | 0.06 | 1.29 | 4.62 | 4.99 | 4.53 | 146218 |
| 1735342800 | 4.64 | -0.51 | -9.90 | 5.1299 | 5.16 | 4.62 | 214056 |
| 1735256400 | 5.15 | -0.21 | -3.92 | 5.19 | 5.35 | 5.08 | 90040 |
| 1735077840 | 5.36 | 0.1 | 1.90 | 5.26 | 5.43 | 5.25 | 40171 |
| 1734997200 | 5.26 | -0.54 | -9.31 | 5.74 | 5.74 | 4.85 | 253563 |
| 1734738000 | 5.8 | -0.2 | -3.33 | 5.9187 | 6.42 | 5.68 | 1820533 |
| 1734651600 | 6 | 0.22 | 3.81 | 5.88 | 6.15 | 5.7699999 | 235790 |
| 1734565200 | 5.78 | -0.41 | -6.62 | 6.115 | 6.3099999 | 5.73 | 388265 |
| 1734478800 | 6.19 | 0.08 | 1.31 | 6.04 | 6.49 | 5.8 | 500799 |
| 1734392400 | 6.11 | 1.75 | 40.14 | 4.5 | 6.25 | 4.47 | 845870 |
| 1734133200 | 4.36 | -0.1 | -2.24 | 4.49 | 4.5 | 4.32 | 78897 |
| 1734046800 | 4.46 | -0.1 | -2.19 | 4.595 | 4.6 | 4.44 | 56003 |
| 1733960400 | 4.5599999 | -0.13 | -2.77 | 4.69 | 4.69 | 4.55 | 52004 |
| 1733874000 | 4.69 | -0.16 | -3.30 | 4.8 | 4.8399 | 4.68 | 62409 |
| 1733787600 | 4.85 | 0.14 | 2.97 | 4.69 | 4.955 | 4.68 | 92181 |
| 1733528400 | 4.71 | -0.04 | -0.84 | 4.78 | 4.825 | 4.67 | 66937 |
| 1733442000 | 4.75 | -0.13 | -2.66 | 4.94 | 4.96 | 4.75 | 49315 |
| 1733355600 | 4.88 | 0.02 | 0.41 | 4.9 | 4.97 | 4.85 | 50120 |
| 1733269200 | 4.86 | 0.07 | 1.46 | 4.815 | 4.99 | 4.75 | 120414 |
| 1733182800 | 4.79 | -0.27 | -5.34 | 5.01 | 5.0599999 | 4.73 | 450312 |
| 1732917840 | 5.0599999 | 0.1 | 2.02 | 5.07 | 5.157 | 5.04 | 39211 |
| 1732750800 | 4.96 | -0.07 | -1.39 | 5.09 | 5.135 | 4.92 | 52987 |
| 1732664400 | 5.03 | 0.02 | 0.40 | 5.09 | 5.16 | 5 | 67508 |
| 1732578000 | 5.01 | -0.15 | -2.91 | 5.19 | 5.22 | 5.01 | 68505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
