Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.518 6.833 6.518 6.730 943,679 +0.08(+1.18%)
Jan 30, 2008 6.512 6.954 6.458 6.651 1,466,709 +0.12(+1.76%)
Jan 29, 2008 6.615 6.621 6.421 6.536 383,969 -0.06(-0.92%)
Jan 28, 2008 6.373 6.639 6.361 6.597 429,365 +0.21(+3.22%)
Jan 25, 2008 6.591 6.627 6.349 6.391 582,273 -0.11(-1.68%)
Jan 24, 2008 6.748 6.785 6.421 6.500 974,061 -0.16(-2.37%)
Jan 23, 2008 6.246 6.694 6.106 6.657 1,569,305 +0.50(+8.17%)
Jan 22, 2008 5.761 6.567 5.706 6.155 1,963,426 +0.21(+3.57%)
Jan 21, 2008 5.997 6.143 5.858 5.943 0 +0.00(+0.00%)
Jan 18, 2008 5.997 6.143 5.858 5.943 974,945 -0.09(-1.51%)
Jan 17, 2008 6.040 6.130 6.015 6.034 1,299,816 -0.01(-0.20%)
Jan 16, 2008 5.961 6.209 5.937 6.046 948,862 +0.08(+1.32%)
Jan 15, 2008 5.967 5.997 5.894 5.967 1,973,496 -0.06(-1.01%)
Jan 14, 2008 6.034 6.058 5.888 6.027 818,947 +0.10(+1.63%)
Jan 11, 2008 5.900 6.049 5.731 5.931 2,074,523 -0.01(-0.10%)
Jan 10, 2008 5.870 6.064 5.791 5.937 1,344,222 -0.02(-0.31%)
Jan 09, 2008 5.749 5.979 5.731 5.955 1,303,385 +0.16(+2.82%)
Jan 08, 2008 5.912 6.003 5.719 5.791 1,583,531 -0.13(-2.15%)
Jan 07, 2008 5.785 5.979 5.785 5.918 1,020,022 +0.15(+2.63%)
Jan 04, 2008 5.882 5.900 5.749 5.767 1,021,992 -0.18(-3.06%)
Jan 03, 2008 6.124 6.185 5.918 5.949 859,226 -0.15(-2.48%)
Jan 02, 2008 6.203 6.221 6.027 6.100 919,882 -0.10(-1.56%)
Jan 01, 2008 6.167 6.209 6.082 6.197 0 +0.00(+0.00%)
Dec 31, 2007 6.167 6.209 6.082 6.197 811,385 -0.01(-0.20%)
Dec 28, 2007 6.397 6.512 6.209 6.209 615,158 -0.20(-3.12%)
Dec 27, 2007 6.567 6.712 6.403 6.409 546,240 -0.26(-3.91%)
Dec 26, 2007 6.682 6.736 6.542 6.670 789,893 -0.06(-0.90%)
Dec 24, 2007 6.524 6.736 6.524 6.730 207,191 +0.16(+2.40%)
Dec 21, 2007 6.621 6.621 6.512 6.573 948,862 +0.02(+0.37%)
Dec 20, 2007 6.506 6.548 6.361 6.548 694,479 +0.09(+1.41%)
Dec 19, 2007 6.482 6.512 6.361 6.458 652,387 -0.02(-0.37%)
Dec 18, 2007 6.633 6.664 6.452 6.482 2,096,643 -0.08(-1.29%)
Dec 17, 2007 6.736 6.767 6.567 6.567 656,965 -0.20(-2.95%)
Dec 14, 2007 6.870 6.960 6.754 6.767 392,223 -0.18(-2.53%)
Dec 13, 2007 6.815 6.948 6.754 6.942 585,528 +0.05(+0.79%)
Dec 12, 2007 7.136 7.203 6.815 6.888 730,358 -0.07(-0.96%)
Dec 11, 2007 7.209 7.300 6.924 6.954 683,253 -0.23(-3.20%)
Dec 10, 2007 7.106 7.251 7.069 7.185 503,065 +0.11(+1.54%)
Dec 07, 2007 7.075 7.112 7.015 7.075 574,798 +0.04(+0.60%)
Dec 06, 2007 6.882 7.045 6.797 7.033 915,352 +0.15(+2.20%)
Dec 05, 2007 6.997 7.027 6.833 6.882 1,231,970 -0.02(-0.35%)
Dec 04, 2007 7.051 7.082 6.900 6.906 433,492 -0.19(-2.73%)
Dec 03, 2007 7.082 7.142 6.930 7.100 508,767 +0.01(+0.17%)
Nov 30, 2007 7.088 7.227 7.027 7.088 830,997 +0.07(+0.95%)
Nov 29, 2007 7.209 7.209 6.985 7.021 723,017 -0.19(-2.61%)
Nov 28, 2007 7.118 7.294 7.057 7.209 742,779 +0.15(+2.06%)
Nov 27, 2007 6.827 7.088 6.767 7.063 662,289 +0.24(+3.55%)
Nov 26, 2007 7.312 7.312 6.773 6.821 737,646 -0.47(-6.40%)
Nov 23, 2007 7.088 7.360 7.057 7.288 246,793 +0.24(+3.44%)
Nov 21, 2007 6.966 7.148 6.876 7.045 585,198 +0.04(+0.52%)
Nov 20, 2007 7.166 7.209 6.876 7.009 367,296 -0.16(-2.28%)
Nov 19, 2007 7.209 7.251 7.045 7.172 458,914 -0.12(-1.58%)
Nov 16, 2007 7.300 7.421 7.033 7.288 465,682 -0.01(-0.17%)
Nov 15, 2007 7.378 7.409 7.185 7.300 468,983 -0.02(-0.33%)
Nov 14, 2007 7.572 7.645 7.300 7.324 457,593 -0.21(-2.81%)
Nov 13, 2007 7.312 7.554 7.312 7.536 474,761 +0.28(+3.84%)
Nov 12, 2007 7.033 7.390 6.997 7.257 903,962 +0.19(+2.74%)
Nov 09, 2007 6.979 7.094 6.918 7.063 678,466 +0.02(+0.26%)
Nov 08, 2007 7.106 7.148 6.997 7.045 666,085 +0.00(+0.00%)
Nov 07, 2007 7.233 7.288 6.979 7.045 894,057 -0.33(-4.52%)
Nov 06, 2007 7.281 7.469 7.160 7.378 680,942 +0.12(+1.58%)
Nov 05, 2007 7.269 7.330 7.172 7.263 453,631 -0.07(-0.99%)
Nov 02, 2007 7.560 7.572 7.233 7.336 488,297 -0.15(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.