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 (%)
Oct 31, 2017 4.494 4.518 4.456 4.485 478,120 -0.01(-0.18%)
Oct 30, 2017 4.535 4.535 4.469 4.494 395,153 -0.02(-0.55%)
Oct 27, 2017 4.609 4.634 4.510 4.518 511,525 -0.08(-1.79%)
Oct 26, 2017 4.625 4.625 4.510 4.601 522,264 +0.02(+0.54%)
Oct 25, 2017 4.815 4.815 4.568 4.576 969,459 -0.01(-0.18%)
Oct 24, 2017 4.617 4.642 4.551 4.584 1,130,948 -0.02(-0.54%)
Oct 23, 2017 4.543 4.617 4.527 4.609 600,646 +0.07(+1.64%)
Oct 20, 2017 4.642 4.642 4.518 4.535 401,439 -0.11(-2.31%)
Oct 19, 2017 4.675 4.716 4.625 4.642 627,388 -0.04(-0.88%)
Oct 18, 2017 4.667 4.708 4.650 4.683 386,582 +0.02(+0.35%)
Oct 17, 2017 4.716 4.741 4.642 4.667 649,892 -0.07(-1.39%)
Oct 16, 2017 4.766 4.790 4.700 4.733 337,764 -0.04(-0.86%)
Oct 13, 2017 4.782 4.815 4.716 4.774 386,295 +0.03(+0.70%)
Oct 12, 2017 4.724 4.749 4.683 4.741 283,637 +0.00(+0.00%)
Oct 11, 2017 4.724 4.774 4.708 4.741 289,795 +0.04(+0.88%)
Oct 10, 2017 4.658 4.724 4.625 4.700 887,013 +0.08(+1.79%)
Oct 09, 2017 4.700 4.716 4.592 4.617 627,802 -0.07(-1.58%)
Oct 06, 2017 4.716 4.749 4.658 4.691 444,956 -0.05(-1.04%)
Oct 05, 2017 4.700 4.782 4.691 4.741 792,952 +0.05(+1.05%)
Oct 04, 2017 4.691 4.716 4.650 4.691 1,036,026 -0.01(-0.18%)
Oct 03, 2017 4.675 4.724 4.642 4.700 1,102,446 +0.02(+0.35%)
Oct 02, 2017 4.634 4.700 4.584 4.683 1,007,501 +0.05(+1.07%)
Sep 29, 2017 4.502 4.733 4.436 4.634 1,637,591 +0.14(+3.12%)
Sep 28, 2017 4.535 4.535 4.452 4.494 582,045 -0.03(-0.73%)
Sep 27, 2017 4.510 4.559 4.419 4.527 1,081,085 +0.01(+0.18%)
Sep 26, 2017 4.395 4.527 4.395 4.518 436,279 +0.12(+2.62%)
Sep 25, 2017 4.287 4.411 4.246 4.403 1,042,374 +0.12(+2.69%)
Sep 22, 2017 4.254 4.308 4.254 4.287 613,387 +0.02(+0.58%)
Sep 21, 2017 4.230 4.287 4.230 4.263 659,217 +0.02(+0.39%)
Sep 20, 2017 4.254 4.271 4.221 4.246 354,741 +0.02(+0.39%)
Sep 19, 2017 4.287 4.287 4.221 4.230 394,081 -0.07(-1.54%)
Sep 18, 2017 4.287 4.329 4.271 4.296 318,245 +0.00(+0.00%)
Sep 15, 2017 4.436 4.461 4.238 4.296 1,600,144 -0.12(-2.62%)
Sep 14, 2017 4.312 4.417 4.304 4.411 310,410 +0.08(+1.90%)
Sep 13, 2017 4.271 4.337 4.263 4.329 411,649 +0.04(+0.96%)
Sep 12, 2017 4.287 4.353 4.279 4.287 281,435 -0.02(-0.38%)
Sep 11, 2017 4.246 4.320 4.242 4.304 266,218 +0.08(+1.95%)
Sep 08, 2017 4.180 4.263 4.180 4.221 293,147 +0.02(+0.59%)
Sep 07, 2017 4.197 4.230 4.172 4.197 367,089 +0.02(+0.59%)
Sep 06, 2017 4.180 4.263 4.147 4.172 486,282 +0.02(+0.60%)
Sep 05, 2017 4.180 4.234 4.118 4.147 706,964 -0.02(-0.59%)
Sep 01, 2017 4.164 4.188 4.139 4.172 368,458 +0.02(+0.40%)
Aug 31, 2017 4.131 4.172 4.114 4.155 332,276 +0.02(+0.40%)
Aug 30, 2017 4.131 4.139 4.098 4.139 665,191 +0.00(+0.00%)
Aug 29, 2017 4.139 4.172 4.081 4.139 567,995 -0.03(-0.79%)
Aug 28, 2017 4.263 4.296 4.147 4.172 518,399 -0.10(-2.32%)
Aug 25, 2017 4.188 4.296 4.172 4.271 536,220 +0.08(+1.97%)
Aug 24, 2017 4.065 4.188 4.057 4.188 825,393 +0.15(+3.67%)
Aug 23, 2017 4.015 4.048 4.007 4.040 496,829 +0.00(+0.00%)
Aug 22, 2017 4.114 4.123 4.040 4.040 338,768 -0.05(-1.21%)
Aug 21, 2017 4.015 4.094 3.982 4.090 510,949 +0.07(+1.64%)
Aug 18, 2017 4.007 4.048 3.991 4.024 739,016 -0.04(-1.01%)
Aug 17, 2017 4.123 4.188 4.057 4.065 645,111 -0.11(-2.57%)
Aug 16, 2017 4.205 4.254 4.147 4.172 382,066 -0.06(-1.36%)
Aug 15, 2017 4.246 4.263 4.188 4.230 431,092 -0.02(-0.58%)
Aug 14, 2017 4.213 4.271 4.155 4.254 549,958 +0.09(+2.18%)
Aug 11, 2017 4.238 4.246 4.131 4.164 942,902 -0.13(-3.07%)
Aug 10, 2017 4.362 4.378 4.296 4.296 384,305 -0.07(-1.70%)
Aug 09, 2017 4.337 4.415 4.304 4.370 650,514 +0.02(+0.57%)
Aug 08, 2017 4.304 4.419 4.304 4.345 680,454 +0.01(+0.19%)
Aug 07, 2017 4.280 4.337 4.247 4.337 501,490 +0.02(+0.57%)
Aug 04, 2017 4.076 4.333 4.043 4.312 611,221 +0.15(+3.53%)
Aug 03, 2017 4.190 4.219 4.141 4.165 353,036 -0.02(-0.39%)
Aug 02, 2017 4.223 4.223 4.157 4.182 545,853 -0.05(-1.16%)
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.