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, 2019 3.026 3.099 2.998 3.063 335,825 -0.01(-0.30%)
Oct 30, 2019 3.072 3.081 3.026 3.072 210,110 +0.00(+0.00%)
Oct 29, 2019 3.044 3.081 3.044 3.072 298,231 +0.01(+0.30%)
Oct 28, 2019 3.026 3.072 3.026 3.063 148,471 +0.04(+1.21%)
Oct 25, 2019 3.053 3.081 2.980 3.026 249,531 -0.03(-0.90%)
Oct 24, 2019 3.273 3.274 3.035 3.053 189,881 -0.23(-6.98%)
Oct 23, 2019 3.310 3.383 3.273 3.283 203,618 -0.06(-1.65%)
Oct 22, 2019 3.173 3.370 3.165 3.338 237,758 +0.13(+4.00%)
Oct 21, 2019 3.154 3.246 3.127 3.209 265,830 +0.06(+1.74%)
Oct 18, 2019 3.136 3.209 3.118 3.154 264,363 +0.01(+0.29%)
Oct 17, 2019 3.182 3.209 3.081 3.145 417,340 -0.02(-0.58%)
Oct 16, 2019 3.072 3.246 3.063 3.163 703,925 +0.08(+2.68%)
Oct 15, 2019 3.063 3.228 2.998 3.081 878,866 +0.00(+0.00%)
Oct 14, 2019 2.677 3.220 2.622 3.081 1,097,845 +0.39(+14.29%)
Oct 11, 2019 2.687 2.751 2.659 2.696 278,759 +0.05(+1.73%)
Oct 10, 2019 2.668 2.668 2.613 2.650 217,326 +0.00(+0.00%)
Oct 09, 2019 2.687 2.687 2.622 2.650 165,541 -0.01(-0.34%)
Oct 08, 2019 2.632 2.687 2.604 2.659 265,399 +0.01(+0.35%)
Oct 07, 2019 2.613 2.659 2.577 2.650 238,884 +0.06(+2.12%)
Oct 04, 2019 2.595 2.622 2.549 2.595 187,912 -0.01(-0.35%)
Oct 03, 2019 2.622 2.659 2.540 2.604 318,899 -0.02(-0.70%)
Oct 02, 2019 2.622 2.650 2.604 2.622 380,087 -0.01(-0.35%)
Oct 01, 2019 2.778 2.778 2.622 2.632 294,302 -0.12(-4.33%)
Sep 30, 2019 2.852 2.893 2.751 2.751 315,145 -0.11(-3.85%)
Sep 27, 2019 2.879 2.925 2.797 2.861 485,430 -0.02(-0.64%)
Sep 26, 2019 2.696 2.897 2.696 2.879 591,764 +0.18(+6.80%)
Sep 25, 2019 2.705 2.755 2.682 2.696 254,592 -0.02(-0.68%)
Sep 24, 2019 2.586 2.714 2.558 2.714 371,067 +0.14(+5.34%)
Sep 23, 2019 2.540 2.595 2.522 2.577 281,586 +0.02(+0.72%)
Sep 20, 2019 2.494 2.577 2.485 2.558 941,959 +0.07(+2.95%)
Sep 19, 2019 2.549 2.567 2.485 2.485 221,355 -0.06(-2.17%)
Sep 18, 2019 2.604 2.604 2.522 2.540 181,170 -0.05(-1.77%)
Sep 17, 2019 2.586 2.604 2.558 2.586 217,883 -0.03(-1.05%)
Sep 16, 2019 2.604 2.677 2.549 2.613 494,842 +0.00(+0.00%)
Sep 13, 2019 2.650 2.696 2.604 2.613 389,129 -0.02(-0.70%)
Sep 12, 2019 2.558 2.632 2.512 2.632 392,670 +0.07(+2.87%)
Sep 11, 2019 2.522 2.558 2.476 2.558 440,085 +0.05(+1.82%)
Sep 10, 2019 2.366 2.531 2.366 2.512 835,067 +0.16(+6.61%)
Sep 09, 2019 2.228 2.375 2.219 2.356 436,534 +0.13(+5.76%)
Sep 06, 2019 2.246 2.246 2.219 2.228 292,174 +0.00(+0.00%)
Sep 05, 2019 2.191 2.237 2.164 2.228 385,595 +0.05(+2.10%)
Sep 04, 2019 2.164 2.196 2.164 2.182 185,416 +0.03(+1.28%)
Sep 03, 2019 2.155 2.191 2.155 2.155 336,457 -0.02(-0.84%)
Aug 30, 2019 2.127 2.182 2.118 2.173 491,319 +0.04(+1.72%)
Aug 29, 2019 2.063 2.182 2.054 2.136 760,348 +0.10(+4.95%)
Aug 28, 2019 2.036 2.058 2.008 2.036 338,768 +0.00(+0.00%)
Aug 27, 2019 2.109 2.109 2.026 2.036 254,926 -0.05(-2.20%)
Aug 26, 2019 2.127 2.136 2.081 2.081 222,801 -0.02(-0.87%)
Aug 23, 2019 2.127 2.146 2.095 2.100 324,456 -0.03(-1.29%)
Aug 22, 2019 2.155 2.164 2.118 2.127 252,233 -0.01(-0.43%)
Aug 21, 2019 2.164 2.173 2.118 2.136 268,826 +0.01(+0.43%)
Aug 20, 2019 2.191 2.191 2.091 2.127 435,987 -0.05(-2.11%)
Aug 19, 2019 2.182 2.191 2.155 2.173 258,419 +0.02(+0.85%)
Aug 16, 2019 2.164 2.173 2.118 2.155 207,870 +0.01(+0.43%)
Aug 15, 2019 2.173 2.201 2.136 2.146 437,266 -0.07(-3.31%)
Aug 14, 2019 2.228 2.256 2.191 2.219 248,245 -0.05(-2.02%)
Aug 13, 2019 2.246 2.283 2.246 2.265 356,255 +0.02(+0.82%)
Aug 12, 2019 2.246 2.274 2.219 2.246 305,469 +0.01(+0.41%)
Aug 09, 2019 2.265 2.274 2.219 2.237 484,775 -0.01(-0.41%)
Aug 08, 2019 2.301 2.301 2.246 2.246 356,544 -0.01(-0.41%)
Aug 07, 2019 2.247 2.283 2.193 2.256 705,236 -0.01(-0.40%)
Aug 06, 2019 2.247 2.337 2.202 2.265 669,624 +0.04(+1.61%)
Aug 05, 2019 2.345 2.363 2.175 2.229 656,593 -0.13(-5.34%)
Aug 02, 2019 2.345 2.368 2.283 2.354 469,257 +0.01(+0.38%)
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.