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 (%)
Nov 30, 2004 8.481 8.481 8.220 8.239 946,386 -0.26(-3.06%)
Nov 29, 2004 8.414 8.541 8.360 8.499 85,674 +0.10(+1.15%)
Nov 26, 2004 8.390 8.420 8.360 8.402 12,380 +0.04(+0.51%)
Nov 24, 2004 8.329 8.420 8.323 8.360 68,672 +0.06(+0.73%)
Nov 23, 2004 8.239 8.299 8.178 8.299 87,325 +0.07(+0.88%)
Nov 22, 2004 8.239 8.251 8.178 8.226 81,713 +0.02(+0.22%)
Nov 19, 2004 8.178 8.269 8.166 8.208 46,386 +0.05(+0.67%)
Nov 18, 2004 8.087 8.172 8.087 8.154 44,240 +0.01(+0.15%)
Nov 17, 2004 8.045 8.148 8.045 8.142 182,905 +0.11(+1.36%)
Nov 16, 2004 8.208 8.214 7.875 8.033 250,256 -0.22(-2.64%)
Nov 15, 2004 8.269 8.317 8.233 8.251 307,538 -0.02(-0.22%)
Nov 12, 2004 8.281 8.299 8.178 8.269 39,783 +0.01(+0.07%)
Nov 11, 2004 8.190 8.287 8.184 8.263 23,275 +0.09(+1.11%)
Nov 10, 2004 8.245 8.281 8.160 8.172 20,304 -0.04(-0.52%)
Nov 09, 2004 8.202 8.214 8.142 8.214 22,780 +0.04(+0.52%)
Nov 08, 2004 8.208 8.208 8.117 8.172 22,615 -0.01(-0.07%)
Nov 05, 2004 8.269 8.287 8.087 8.178 71,973 -0.09(-1.10%)
Nov 04, 2004 8.117 8.269 8.117 8.269 40,939 +0.04(+0.52%)
Nov 03, 2004 8.117 8.233 8.117 8.226 59,922 +0.17(+2.11%)
Nov 02, 2004 8.154 8.202 7.948 8.057 123,972 -0.09(-1.12%)
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.