Hot Features
프리미엄
Clipper Realty Inc (CLPR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.729927007299 | 4.11 | 4.29 | 3.9 | 75731 | 4.05374929 | CS |
| 4 | -0.3237 | -7.35063696437 | 4.4037 | 4.71 | 3.83 | 97740 | 4.10469433 | CS |
| 12 | -2.12 | -34.1935483871 | 6.2 | 6.49 | 3.83 | 158030 | 5.23548636 | CS |
| 26 | 0.12 | 3.0303030303 | 3.96 | 7.12 | 3.65 | 121951 | 5.35242843 | CS |
| 52 | -1.06 | -20.6225680934 | 5.14 | 7.12 | 3.38 | 100059 | 4.85193237 | CS |
| 156 | -4.97 | -54.9171270718 | 9.05 | 10.08 | 3.38 | 67846 | 5.94460468 | CS |
| 260 | -6.76 | -62.3616236162 | 10.84 | 11.95 | 3.38 | 71753 | 6.59684296 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 5.16 | 0.07 | 1.38 | 5.1 | 5.2699999 | 5.0559 | 43316 |
| 1732232400 | 5.09 | 0 | 0.00 | 5.045 | 5.19 | 5.01 | 41954 |
| 1732146000 | 5.09 | -0.03 | -0.59 | 5.09 | 5.18 | 5.01 | 62098 |
| 1732059600 | 5.12 | -0.01 | -0.19 | 5.0884 | 5.22 | 5.08 | 53015 |
| 1731973200 | 5.13 | -0.17 | -3.21 | 5.25 | 5.255 | 5.09 | 76889 |
| 1731714000 | 5.3 | -0.1 | -1.85 | 5.405 | 5.4486 | 5.21 | 68872 |
| 1731627600 | 5.4 | -0.18 | -3.23 | 5.57 | 5.57 | 5.39 | 57038 |
| 1731541200 | 5.58 | -0.39 | -6.53 | 5.8 | 5.85 | 5.58 | 89049 |
| 1731454800 | 5.97 | -0.07 | -1.16 | 6.04 | 6.17 | 5.89 | 79974 |
| 1731368400 | 6.04 | -0.09 | -1.47 | 6.2 | 6.2 | 6.03 | 106302 |
| 1731109200 | 6.13 | 0.04 | 0.66 | 6.2 | 6.4 | 6.1 | 81107 |
| 1731022800 | 6.09 | 0.03 | 0.50 | 5.96 | 6.19 | 5.88 | 143210 |
| 1730936400 | 6.0599999 | 0.42 | 7.45 | 5.92 | 6.1 | 5.65 | 210379 |
| 1730850000 | 5.64 | 0.05 | 0.89 | 5.595 | 5.7141 | 5.55 | 44457 |
| 1730763600 | 5.59 | -0.31 | -5.25 | 5.82 | 5.9 | 5.42 | 164887 |
| 1730500800 | 5.9 | -0.68 | -10.33 | 6.49 | 6.61 | 5.82 | 190057 |
