Clipper Realty Inc. Common Stockのデータ

Clipper Realty Inc. Common Stockの基本情報

名前 Clipper Realty Inc. Common Stock
ティッカー CLPR
United States
上場年 2017.0
セクター Consumer Services

Clipper Realty Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.88 7.6 7.87 7.7 47200.0 7.7
2021-02-12 7.8 7.48 7.57 7.74 44600.0 7.74
2021-02-11 7.55 7.2 7.2 7.45 93300.0 7.45
2021-02-10 7.76 7.27 7.74 7.27 70700.0 7.27
2021-02-09 7.94 7.66 7.81 7.72 15300.0 7.72
2021-02-08 7.81 7.47 7.53 7.81 42400.0 7.81
2021-02-05 7.54 7.3 7.42 7.53 56900.0 7.53
2021-02-04 7.31 7.06 7.06 7.26 48900.0 7.26
2021-02-03 7.2 6.98 7.16 7.1 69400.0 7.1
2021-02-02 7.24 7.07 7.24 7.18 44000.0 7.18
2021-02-01 7.2 6.9 7.03 7.14 50100.0 7.14
2021-01-29 7.2 6.89 7.2 7.01 64900.0 7.01
2021-01-28 7.41 7.07 7.09 7.24 72500.0 7.24
2021-01-27 7.15 6.95 7.06 7.1 108000.0 7.1
2021-01-26 7.3 7.12 7.17 7.12 91000.0 7.12
2021-01-25 7.22 7.06 7.17 7.18 67200.0 7.18
2021-01-22 7.3 7.2 7.22 7.27 60100.0 7.27
2021-01-21 7.36 7.13 7.36 7.27 54300.0 7.27
2021-01-20 7.5 7.31 7.4 7.36 42600.0 7.36
2021-01-19 7.46 7.36 7.46 7.37 90300.0 7.37
2021-01-15 7.53 7.18 7.25 7.46 160600.0 7.46
2021-01-14 7.51 7.27 7.3 7.35 95100.0 7.35
2021-01-13 7.35 7.2 7.26 7.33 68300.0 7.33
2021-01-12 7.34 7.19 7.22 7.31 69700.0 7.31
2021-01-11 7.24 7.01 7.15 7.14 87100.0 7.14
2021-01-08 7.23 7.16 7.21 7.17 33300.0 7.17
2021-01-07 7.27 7.01 7.22 7.23 89300.0 7.23
2021-01-06 7.43 7.06 7.06 7.17 137300.0 7.17
2021-01-05 7.11 6.8 6.8 6.96 158900.0 6.96
2021-01-04 7.13 6.77 7.13 6.88 97400.0 6.88
2020-12-31 7.15 6.91 7.15 7.05 117000.0 7.05
2020-12-30 7.12 6.9 6.9 7.07 181900.0 7.07
2020-12-29 6.91 6.77 6.91 6.85 100600.0 6.85
2020-12-28 6.9 6.56 6.6 6.76 153400.0 6.76
2020-12-24 6.54 6.45 6.49 6.48 41900.0 6.48
2020-12-23 6.51 6.38 6.47 6.41 42600.0 6.41
2020-12-22 6.49 6.31 6.4 6.37 81300.0 6.37
2020-12-21 6.4 6.16 6.37 6.4 278500.0 6.4
2020-12-18 6.69 6.41 6.58 6.5 311300.0 6.5
2020-12-17 6.57 6.2 6.2 6.56 93200.0 6.56
2020-12-16 6.54 6.2 6.49 6.2 65000.0 6.2
2020-12-15 6.59 6.35 6.5 6.49 38600.0 6.49
2020-12-14 6.64 6.41 6.56 6.43 53600.0 6.43
2020-12-11 6.67 6.47 6.67 6.55 35700.0 6.55
2020-12-10 6.76 6.4 6.48 6.72 66300.0 6.72
2020-12-09 6.73 6.47 6.55 6.49 71700.0 6.49
2020-12-08 6.65 6.36 6.36 6.5 159500.0 6.5
2020-12-07 6.71 6.43 6.7 6.49 174200.0 6.49
2020-12-04 6.83 6.58 6.58 6.7 178400.0 6.7
2020-12-03 6.64 6.49 6.56 6.51 149300.0 6.51
2020-12-02 6.69 6.49 6.59 6.56 29700.0 6.56
2020-12-01 6.66 6.42 6.5 6.59 90200.0 6.59
2020-11-30 6.48 6.24 6.24 6.35 77800.0 6.35
2020-11-27 6.29 6.07 6.18 6.24 45300.0 6.24
2020-11-25 6.29 6.05 6.2 6.1 67000.0 6.1
2020-11-24 6.37 5.99 6.0 6.24 114900.0 6.24
2020-11-23 6.1 5.97 6.05 5.99 90800.0 5.99
2020-11-20 6.04 5.9 5.96 6.0 71600.0 6.0
2020-11-19 6.11 5.91 6.01 6.03 68900.0 6.03
2020-11-18 6.23 6.1 6.12 6.1 89100.0 6.0
2020-11-17 6.33 6.03 6.08 6.11 93000.0 6.01
2020-11-16 6.1 5.84 5.84 6.08 69000.0 5.99
2020-11-13 5.78 5.59 5.59 5.69 87300.0 5.6
2020-11-12 5.8 5.51 5.7 5.6 127100.0 5.51
2020-11-11 5.95 5.64 5.85 5.72 74400.0 5.63
2020-11-10 6.2 5.79 6.17 5.86 143000.0 5.77
2020-11-09 6.82 5.9 5.9 6.17 223200.0 6.07
2020-11-06 5.49 5.35 5.46 5.4 56300.0 5.32
2020-11-05 5.55 5.3 5.3 5.46 45200.0 5.37
2020-11-04 5.48 5.25 5.45 5.29 42200.0 5.21
2020-11-03 5.62 5.47 5.5 5.47 55500.0 5.38
2020-11-02 5.7 5.43 5.63 5.49 98600.0 5.4
2020-10-30 5.69 5.48 5.54 5.62 58500.0 5.53
2020-10-29 5.73 5.45 5.54 5.52 60200.0 5.43
2020-10-28 5.82 5.47 5.77 5.54 148400.0 5.45
2020-10-27 6.03 5.82 5.96 5.82 31100.0 5.73
2020-10-26 6.07 5.8 5.93 5.98 59000.0 5.89
2020-10-23 6.08 5.95 5.95 5.99 27200.0 5.9
2020-10-22 6.1 5.95 6.1 5.95 40600.0 5.86
2020-10-21 6.09 5.98 6.01 6.03 35500.0 5.94
2020-10-20 6.12 6.04 6.1 6.08 27100.0 5.99
2020-10-19 6.16 6.0 6.1 6.04 39800.0 5.95
2020-10-16 6.22 6.09 6.14 6.1 39900.0 6.0
2020-10-15 6.32 6.1 6.2 6.18 78500.0 6.08
2020-10-14 6.43 6.14 6.43 6.18 43600.0 6.08
2020-10-13 6.49 6.27 6.49 6.3 43200.0 6.2
2020-10-12 6.6 6.44 6.54 6.5 39900.0 6.4
2020-10-09 6.75 6.56 6.75 6.59 31700.0 6.49
2020-10-08 6.75 6.58 6.64 6.69 46200.0 6.59
2020-10-07 6.64 6.39 6.57 6.54 53400.0 6.44
2020-10-06 6.73 6.42 6.46 6.52 109500.0 6.42
2020-10-05 6.4 6.14 6.21 6.31 89800.0 6.21
2020-10-02 6.14 5.95 5.97 6.1 47900.0 6.0
2020-10-01 6.17 5.98 6.05 6.08 39000.0 5.99
2020-09-30 6.23 6.0 6.17 6.05 73600.0 5.96
2020-09-29 6.35 6.07 6.35 6.12 29500.0 6.02
2020-09-28 6.52 6.14 6.14 6.35 76200.0 6.25
2020-09-25 6.11 5.86 5.91 6.08 65900.0 5.99
2020-09-24 6.05 5.72 5.74 5.9 109200.0 5.81
2020-09-23 5.94 5.68 5.92 5.7 81000.0 5.61
2020-09-22 6.05 5.87 5.93 5.89 63800.0 5.8
2020-09-21 6.09 5.77 6.09 5.89 80600.0 5.8
2020-09-18 6.29 6.0 6.26 6.19 80100.0 6.09
2020-09-17 6.27 6.09 6.17 6.17 42000.0 6.07
2020-09-16 6.34 6.15 6.15 6.24 60900.0 6.14
2020-09-15 6.49 6.16 6.29 6.16 38000.0 6.06
2020-09-14 6.4 5.97 6.0 6.25 65000.0 6.15
2020-09-11 6.24 5.94 6.24 5.94 80800.0 5.85
2020-09-10 6.39 6.14 6.38 6.15 50500.0 6.05
2020-09-09 6.58 6.33 6.45 6.38 35800.0 6.28
2020-09-08 6.59 6.43 6.55 6.47 36400.0 6.37
2020-09-04 6.8 6.46 6.76 6.59 68200.0 6.49
2020-09-03 6.98 6.62 6.78 6.74 69400.0 6.64
2020-09-02 6.8 6.67 6.75 6.77 42100.0 6.66
2020-09-01 6.84 6.6 6.61 6.77 47500.0 6.66
2020-08-31 6.83 6.5 6.56 6.67 70600.0 6.57
2020-08-28 6.81 6.48 6.76 6.54 93800.0 6.44
2020-08-27 7.23 6.49 6.49 6.76 37200.0 6.65
2020-08-26 6.56 6.3 6.51 6.48 68100.0 6.38
2020-08-25 6.73 6.52 6.69 6.61 89400.0 6.51
2020-08-24 6.69 6.54 6.62 6.64 80800.0 6.54
2020-08-21 6.85 6.55 6.7 6.64 43100.0 6.54
2020-08-20 6.98 6.59 6.91 6.8 70900.0 6.69
2020-08-19 7.22 7.02 7.22 7.08 50600.0 6.88
2020-08-18 7.45 7.08 7.45 7.16 53500.0 6.95
2020-08-17 7.56 7.31 7.46 7.41 42100.0 7.2
2020-08-14 7.69 7.27 7.5 7.46 65900.0 7.25
2020-08-13 8.22 7.54 8.05 7.58 85700.0 7.36
2020-08-12 7.93 7.49 7.93 7.63 55400.0 7.41
2020-08-11 8.08 7.07 7.07 7.81 97400.0 7.59
2020-08-10 7.07 6.69 6.85 7.05 41600.0 6.85
2020-08-07 6.89 6.41 6.44 6.75 38000.0 6.56
2020-08-06 6.53 6.3 6.3 6.53 20700.0 6.34
2020-08-05 6.49 6.21 6.44 6.33 25400.0 6.15
2020-08-04 6.43 6.28 6.43 6.4 20800.0 6.22
2020-08-03 6.65 6.27 6.65 6.42 40200.0 6.24
2020-07-31 7.01 6.49 7.01 6.68 38600.0 6.49
2020-07-30 6.99 6.69 6.99 6.91 31500.0 6.71
2020-07-29 7.05 6.69 6.78 6.96 31100.0 6.76
2020-07-28 6.79 6.51 6.62 6.69 27000.0 6.5
2020-07-27 6.62 6.37 6.57 6.62 20400.0 6.43
2020-07-24 6.62 6.46 6.62 6.55 19700.0 6.36
2020-07-23 7.06 6.57 6.91 6.67 46800.0 6.48
2020-07-22 7.01 6.86 6.86 6.99 27300.0 6.79
2020-07-21 7.04 6.84 6.91 6.93 40700.0 6.73
2020-07-20 7.14 6.57 7.14 6.83 54900.0 6.63
2020-07-17 7.2 7.0 7.15 7.08 39400.0 6.88
2020-07-16 7.3 7.06 7.3 7.15 31400.0 6.94
2020-07-15 7.5 7.2 7.38 7.3 110000.0 7.09
2020-07-14 7.27 7.01 7.12 7.13 45800.0 6.92
2020-07-13 7.31 7.08 7.31 7.13 20700.0 6.92
2020-07-10 7.33 7.13 7.29 7.22 26000.0 7.01
2020-07-09 7.49 7.1 7.49 7.19 66000.0 6.98
2020-07-08 7.9 7.41 7.84 7.5 31200.0 7.28
2020-07-07 8.2 7.73 8.2 7.83 37600.0 7.6
2020-07-06 8.49 8.24 8.49 8.33 29600.0 8.09
2020-07-02 8.29 7.88 8.13 8.29 39300.0 8.05
2020-07-01 8.2 7.85 8.16 7.95 50700.0 7.72
2020-06-30 8.32 7.93 8.0 8.1 68500.0 7.87
2020-06-29 8.07 7.43 7.59 8.03 102300.0 7.8
2020-06-26 7.54 7.18 7.47 7.54 317500.0 7.32
2020-06-25 7.56 7.26 7.39 7.53 85400.0 7.31
2020-06-24 7.61 7.21 7.6 7.39 51700.0 7.18
2020-06-23 7.75 7.36 7.45 7.71 53300.0 7.49
2020-06-22 7.42 7.13 7.31 7.32 46000.0 7.11
2020-06-19 7.58 7.08 7.38 7.09 78300.0 6.89
2020-06-18 7.58 7.26 7.52 7.3 33200.0 7.09
2020-06-17 8.0 7.45 8.0 7.61 55600.0 7.39
2020-06-16 8.15 7.68 7.81 7.98 84000.0 7.75
2020-06-15 7.67 7.2 7.24 7.54 96900.0 7.32
2020-06-12 7.61 7.24 7.36 7.46 66700.0 7.25
2020-06-11 7.86 7.02 7.86 7.05 118100.0 6.85
2020-06-10 8.49 8.1 8.26 8.14 61000.0 7.91
2020-06-09 8.44 8.06 8.38 8.13 46000.0 7.9
2020-06-08 8.48 8.04 8.15 8.45 98700.0 8.21
2020-06-05 8.06 7.9 7.92 7.99 75000.0 7.76
2020-06-04 7.67 7.3 7.47 7.59 50500.0 7.37
2020-06-03 7.62 7.23 7.27 7.58 195000.0 7.36
2020-06-02 7.37 7.05 7.28 7.14 58000.0 6.93
2020-06-01 7.47 7.19 7.38 7.2 63600.0 6.99
2020-05-29 7.43 6.81 7.07 7.38 73400.0 7.17
2020-05-28 7.58 7.07 7.58 7.19 70000.0 6.98
2020-05-27 7.75 7.17 7.42 7.46 93900.0 7.25
2020-05-26 7.35 6.82 6.82 7.25 162600.0 7.04
2020-05-22 7.4 6.67 7.4 6.74 132900.0 6.55
2020-05-21 7.44 7.11 7.19 7.31 85000.0 7.1
2020-05-20 7.46 7.1 7.14 7.27 129800.0 6.97
2020-05-19 7.24 6.25 6.46 6.93 204000.0 6.64
2020-05-18 6.19 5.85 6.06 6.03 105900.0 5.78
2020-05-15 5.94 5.7 5.82 5.82 171500.0 5.58
2020-05-14 6.0 5.4 5.46 5.8 634900.0 5.56
2020-05-13 6.12 5.29 5.66 5.63 203000.0 5.4
2020-05-12 6.27 5.35 5.35 5.69 400500.0 5.45
2020-05-11 5.53 5.11 5.53 5.11 211100.0 4.9
2020-05-08 5.75 5.4 5.53 5.55 56800.0 5.32
2020-05-07 5.55 5.11 5.25 5.4 119500.0 5.18
2020-05-06 5.41 5.04 5.19 5.25 98700.0 5.03
2020-05-05 5.47 5.01 5.42 5.2 48400.0 4.98
2020-05-04 5.44 4.96 5.07 5.36 66200.0 5.14
2020-05-01 5.31 5.05 5.17 5.11 81700.0 4.9
2020-04-30 5.56 5.05 5.52 5.3 126300.0 5.08
2020-04-29 5.84 5.52 5.63 5.62 161200.0 5.39
2020-04-28 5.55 4.88 5.0 5.48 501200.0 5.25
2020-04-27 5.0 4.66 4.85 4.93 82300.0 4.73
2020-04-24 5.03 4.43 4.7 4.81 42300.0 4.61
2020-04-23 4.8 4.48 4.79 4.57 201700.0 4.38
2020-04-22 4.96 4.57 4.96 4.71 72700.0 4.51
2020-04-21 4.96 4.69 4.69 4.82 86900.0 4.62
2020-04-20 5.05 4.69 4.9 4.88 54100.0 4.68
2020-04-17 5.28 4.92 5.01 5.0 73000.0 4.79
2020-04-16 4.83 4.44 4.83 4.77 76700.0 4.57
2020-04-15 5.35 4.8 5.3 4.87 51900.0 4.67
2020-04-14 5.55 5.28 5.34 5.43 183600.0 5.2
2020-04-13 5.57 5.02 5.54 5.15 51400.0 4.94
2020-04-09 5.7 5.3 5.3 5.55 143500.0 5.32
2020-04-08 5.11 4.7 4.75 5.05 102500.0 4.84
2020-04-07 4.91 4.5 4.7 4.75 228200.0 4.55
2020-04-06 4.76 4.32 4.63 4.54 69600.0 4.35
2020-04-03 4.84 4.39 4.62 4.45 58800.0 4.27
2020-04-02 5.11 4.51 4.72 4.55 38500.0 4.36
2020-04-01 5.11 4.77 5.01 4.78 53300.0 4.58
2020-03-31 5.28 4.82 5.27 5.18 38600.0 4.97
2020-03-30 5.48 5.02 5.34 5.2 42100.0 4.98
2020-03-27 5.7 5.36 5.43 5.43 31600.0 5.2
2020-03-26 5.85 5.54 5.54 5.74 41800.0 5.5
2020-03-25 5.98 5.64 5.68 5.74 39200.0 5.5
2020-03-24 5.93 5.57 5.7 5.73 105600.0 5.49
2020-03-23 6.1 5.43 5.57 5.7 62400.0 5.46
2020-03-20 6.42 5.78 6.34 5.78 101600.0 5.45
2020-03-19 6.57 5.2 5.2 6.34 80100.0 5.98
2020-03-18 7.2 5.37 6.96 5.43 26600.0 5.12
2020-03-17 7.61 6.8 7.18 7.46 81000.0 7.03
2020-03-16 8.81 7.05 8.81 7.06 37700.0 6.66
2020-03-13 9.31 8.51 9.15 9.31 56200.0 8.78
2020-03-12 9.86 8.84 9.52 9.1 37500.0 8.58
2020-03-11 11.15 9.91 11.15 10.01 36300.0 9.44
2020-03-10 11.95 8.68 10.65 11.25 53700.0 10.61
2020-03-09 10.64 8.93 10.29 10.64 44700.0 10.03
2020-03-06 10.79 10.43 10.48 10.71 34300.0 10.1
2020-03-05 11.24 10.83 10.98 10.84 29900.0 10.22
2020-03-04 11.29 11.12 11.13 11.28 18400.0 10.63
2020-03-03 11.31 11.04 11.23 11.15 18900.0 10.51
2020-03-02 11.32 11.18 11.29 11.32 21500.0 10.67
2020-02-28 11.28 10.7 10.86 11.27 37900.0 10.63
2020-02-27 11.29 10.76 10.94 11.14 36600.0 10.5
2020-02-26 11.11 10.95 11.05 11.07 14300.0 10.44
2020-02-25 10.99 10.55 10.89 10.99 28100.0 10.36
2020-02-24 10.97 10.85 10.9 10.93 14300.0 10.3
2020-02-21 11.3 11.06 11.09 11.06 12100.0 10.43
2020-02-20 11.2 11.0 11.0 11.04 19600.0 10.41
2020-02-19 11.39 11.1 11.3 11.1 10900.0 10.46
2020-02-18 11.26 10.98 11.11 11.23 18800.0 10.59