NYSE:CLPR | Historical Stock Price | Clipper Realty Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$3.74$5.36$7.68$11.01$15.782017-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.60$11.7428,900——
2019-12-30$10.43$11.5644,600——
2019-12-27$10.43$11.5621,800——
2019-12-26$10.39$11.5118,400——
2019-12-24$10.38$11.5011,300——
2019-12-23$10.29$11.40281,700——
2019-12-20$10.15$11.2584,800——
2019-12-19$10.01$11.0935,500——
2019-12-18$10.42$11.5457,400——
2019-12-17$9.99$11.07235,800——
2019-12-16$9.94$11.01298,600——
2019-12-13$9.74$10.7925,400——
2019-12-12$9.77$10.8238,800——
2019-12-11$9.40$10.4118,800——
2019-12-10$9.25$10.2524,800——
2019-12-09$9.10$10.0819,500——
2019-12-06$9.23$10.2331,000——
2019-12-05$9.23$10.2313,100——
2019-12-04$9.18$10.177,200——
2019-12-03$9.13$10.128,600——
2019-12-02$8.94$9.909,500——
2019-11-29$8.95$9.9216,600——
2019-11-27$9.00$9.978,200——
2019-11-26$9.00$9.9710,500——
2019-11-25$9.11$10.0918,900——
2019-11-22$8.93$9.8915,800——
2019-11-21$8.91$9.7720,000——
2019-11-20$9.14$10.0227,000——
2019-11-19$9.32$10.2212,400——
2019-11-18$9.16$10.0415,000——
2019-11-15$9.52$10.4385,600——
2019-11-14$9.01$9.8824,800——
2019-11-13$9.30$10.1918,400——
2019-11-12$9.74$10.689,700——
2019-11-11$9.90$10.8520,400——
2019-11-08$10.20$11.1815,200——
2019-11-07$10.53$11.5422,600——
2019-11-06$10.40$11.4025,300——
2019-11-05$10.20$11.1813,900——
2019-11-04$10.31$11.3017,100——
2019-11-01$10.00$10.9616,100——
2019-10-31$9.64$10.5714,400——
2019-10-30$9.67$10.6024,900——
2019-10-29$9.38$10.2813,700——
2019-10-28$9.15$10.0377,100——
2019-10-25$8.86$9.7123,000——
2019-10-24$9.12$10.0028,800——
2019-10-23$9.29$10.1829,000——
2019-10-22$9.45$10.3621,100——
2019-10-21$9.44$10.3527,600——
2019-10-18$9.54$10.4625,200——
2019-10-17$9.36$10.26306,700——
2019-10-16$8.80$9.6527,800——
2019-10-15$8.57$9.3999,600——
2019-10-14$8.93$9.7932,600——
2019-10-11$9.04$9.9188,500——
2019-10-10$9.05$9.92105,200——
2019-10-09$9.04$9.9117,600——
2019-10-08$9.26$10.1523,600——
2019-10-07$9.76$10.707,700——
2019-10-04$9.79$10.7322,300——
2019-10-03$9.70$10.6326,600——
2019-10-02$9.88$10.8329,600——
2019-10-01$9.75$10.6963,000——
2019-09-30$10.19$11.1712,300——
2019-09-27$10.17$11.1520,100——
2019-09-26$10.46$11.4732,600——
2019-09-25$10.76$11.7919,000——
2019-09-24$10.88$11.9336,000——
2019-09-23$10.92$11.9720,100——
2019-09-20$11.00$12.06104,500——
2019-09-19$10.87$11.9128,600——
2019-09-18$10.93$11.9825,000——
2019-09-17$11.12$12.1918,800——
2019-09-16$10.75$11.7819,800——
2019-09-13$10.75$11.7824,600——
2019-09-12$10.99$12.0514,200——
2019-09-11$11.05$12.1122,000——
2019-09-10$10.59$11.6115,700——
2019-09-09$10.68$11.7117,900——
2019-09-06$10.59$11.619,500——
2019-09-05$10.56$11.5711,900——
2019-09-04$10.49$11.5015,900——
2019-09-03$10.68$11.7119,700——
2019-08-30$10.94$11.999,700——
2019-08-29$11.07$12.137,600——
2019-08-28$11.15$12.229,200——
2019-08-27$10.80$11.8426,300——
2019-08-26$11.20$12.289,600——
2019-08-23$11.00$12.0625,700——
2019-08-22$11.10$12.1711,300——
2019-08-21$11.11$12.189,700——
2019-08-20$11.28$12.3617,700——
2019-08-19$11.04$12.1023,000——
2019-08-16$11.02$12.0811,800——
2019-08-15$11.00$12.0614,100——
2019-08-14$11.00$12.0618,000——
2019-08-13$11.13$12.208,100——
2019-08-12$11.08$12.146,600——
2019-08-09$11.00$11.9513,000——
2019-08-08$11.20$12.1720,600——
2019-08-07$11.02$11.9715,500——
2019-08-06$10.99$11.949,100——
2019-08-05$10.53$11.4424,200——
2019-08-02$10.85$11.7934,600——
2019-08-01$11.75$12.7747,700——
2019-07-31$11.55$12.5562,400——
2019-07-30$11.24$12.2123,800——
2019-07-29$11.29$12.2724,300——
2019-07-26$10.94$11.8918,900——
2019-07-25$10.45$11.3620,300——
2019-07-24$10.56$11.4710,800——
2019-07-23$10.46$11.3711,100——
2019-07-22$10.25$11.1444,900——
2019-07-19$10.49$11.4012,700——
2019-07-18$10.69$11.6223,600——
2019-07-17$10.93$11.8814,700——
2019-07-16$10.92$11.8729,700——
2019-07-15$10.99$11.9426,900——
2019-07-12$11.32$12.3029,200——
2019-07-11$11.22$12.1932,000——
2019-07-10$11.37$12.3525,800——
2019-07-09$11.30$12.2815,300——
2019-07-08$11.41$12.4022,700——
2019-07-05$11.51$12.5121,300——
2019-07-03$11.49$12.4932,000——
2019-07-02$11.18$12.1531,200——
2019-07-01$11.06$12.0248,200——
2019-06-28$11.18$12.15123,400——
2019-06-27$10.59$11.51155,400——
2019-06-26$10.95$11.90134,900——
2019-06-25$12.65$13.75598,100——
2019-06-24$12.20$13.2636,500——
2019-06-21$12.23$13.2954,700——
2019-06-20$12.20$13.2634,100——
2019-06-19$12.76$13.8764,000——
2019-06-18$12.69$13.7913,400——
2019-06-17$12.83$13.9411,700——
2019-06-14$12.96$14.088,300——
2019-06-13$12.95$14.0712,500——
2019-06-12$12.70$13.804,700——
2019-06-11$12.64$13.7411,300——
2019-06-10$12.68$13.7813,300——
2019-06-07$12.78$13.898,500——
2019-06-06$12.48$13.569,200——
2019-06-05$12.68$13.7816,200——
2019-06-04$12.83$13.9415,300——
2019-06-03$12.79$13.9011,200——
2019-05-31$12.77$13.8822,000——
2019-05-30$12.83$13.9410,800——
2019-05-29$12.78$13.8920,900——
2019-05-28$12.95$14.0724,700——
2019-05-24$13.00$14.1323,800——
2019-05-23$12.93$14.0516,100——
2019-05-22$13.00$14.1318,500——
2019-05-21$12.96$14.0824,100——
2019-05-20$12.89$14.019,400——
2019-05-17$12.95$13.9730,300——
2019-05-16$13.00$14.023,600——
2019-05-15$12.95$13.977,300——
2019-05-14$12.96$13.985,600——
2019-05-13$12.92$13.9416,500——
2019-05-10$13.20$14.2446,200——
2019-05-09$13.04$14.0711,900——
2019-05-08$13.00$14.0215,800——
2019-05-07$12.98$14.0020,200——
2019-05-06$13.04$14.0733,300——
2019-05-03$13.27$14.3128,100——
2019-05-02$12.85$13.8636,400——
2019-05-01$12.81$13.8218,400——
2019-04-30$13.05$14.0824,200——
2019-04-29$13.09$14.127,100——
2019-04-26$13.04$14.0711,000——
2019-04-25$12.95$13.979,400——
2019-04-24$13.10$14.139,200——
2019-04-23$13.19$14.238,300——
2019-04-22$13.09$14.127,100——
2019-04-18$13.19$14.2317,700——
2019-04-17$13.29$14.3423,600——
2019-04-16$13.33$14.3821,800——
2019-04-15$13.32$14.379,300——
2019-04-12$13.29$14.346,800——
2019-04-11$13.26$14.3010,700——
2019-04-10$13.19$14.2330,400——
2019-04-09$13.31$14.368,700——
2019-04-08$13.31$14.3617,000——
2019-04-05$13.41$14.4619,600——
2019-04-04$13.34$14.399,000——
2019-04-03$13.35$14.4016,400——
2019-04-02$13.37$14.4212,900——
2019-04-01$13.34$14.3920,900——
2019-03-29$13.39$14.4439,700——
2019-03-28$13.36$14.4116,200——
2019-03-27$13.32$14.3717,300——
2019-03-26$13.35$14.4023,000——
2019-03-25$13.31$14.3645,200——
2019-03-22$12.96$13.9827,400——
2019-03-21$13.33$14.3820,100——
2019-03-20$13.28$14.3215,000——
2019-03-19$13.31$14.3617,400——
2019-03-18$13.36$14.4124,800——
2019-03-15$13.36$14.41101,100——
2019-03-14$13.37$14.3226,000——
2019-03-13$13.32$14.2745,900——
2019-03-12$13.31$14.2525,900——
2019-03-11$13.22$14.1628,900——
2019-03-08$13.17$14.1085,800——
2019-03-07$13.04$13.9741,300——
2019-03-06$13.10$14.0323,600——
2019-03-05$13.28$14.2211,300——
2019-03-04$13.22$14.1619,100——
2019-03-01$13.28$14.22207,400——
2019-02-28$13.16$14.0919,300——
2019-02-27$13.03$13.9629,100——
2019-02-26$13.14$14.0721,100——
2019-02-25$12.96$13.8825,600——
2019-02-22$13.02$13.9419,000——
2019-02-21$12.91$13.837,600——
2019-02-20$12.68$13.5824,700——
2019-02-19$12.65$13.5530,100——
2019-02-15$12.70$13.6021,800——
2019-02-14$12.40$13.2812,000——
2019-02-13$12.53$13.429,100——
2019-02-12$12.60$13.498,600——
2019-02-11$12.55$13.4416,700——
2019-02-08$12.45$13.3320,900——
2019-02-07$12.87$13.7812,000——
2019-02-06$12.86$13.775,000——
2019-02-05$12.88$13.7918,500——
2019-02-04$12.82$13.7312,000——
2019-02-01$12.83$13.7428,200——
2019-01-31$12.95$13.8719,700——
2019-01-30$13.02$13.9439,000——
2019-01-29$12.90$13.8216,400——
2019-01-28$12.89$13.8122,200——
2019-01-25$13.23$14.1719,700——
2019-01-24$13.12$14.0529,000——
2019-01-23$13.21$14.158,600——
2019-01-22$13.20$14.1426,100——
2019-01-18$13.23$14.1733,700——
2019-01-17$13.33$14.2821,400——
2019-01-16$13.36$14.3135,000——
2019-01-15$13.17$14.1026,800——
2019-01-14$13.09$14.0217,300——
2019-01-11$13.29$14.2365,500——
2019-01-10$13.22$14.1627,300——
2019-01-09$13.24$14.1827,800——
2019-01-08$13.05$13.9824,300——
2019-01-07$12.94$13.8643,100——
2019-01-04$13.21$14.1557,600——
2019-01-03$12.78$13.6936,600——
2019-01-02$12.86$13.7715,300——