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, 2015 5.744 5.767 5.658 5.705 639,233 -0.03(-0.54%)
Nov 27, 2015 5.650 5.767 5.642 5.736 315,018 +0.08(+1.38%)
Nov 25, 2015 5.673 5.658 5.658 5.658 301,933 +0.00(+0.00%)
Nov 24, 2015 5.627 5.658 5.556 5.658 276,842 +0.02(+0.41%)
Nov 23, 2015 5.588 5.642 5.564 5.634 256,297 +0.05(+0.98%)
Nov 20, 2015 5.502 5.595 5.494 5.580 441,384 +0.12(+2.14%)
Nov 19, 2015 5.385 5.467 5.385 5.463 175,016 +0.08(+1.45%)
Nov 18, 2015 5.292 5.393 5.268 5.385 294,549 +0.05(+1.02%)
Nov 17, 2015 5.330 5.393 5.268 5.330 223,692 +0.02(+0.29%)
Nov 16, 2015 5.307 5.338 5.268 5.315 236,192 +0.02(+0.29%)
Nov 13, 2015 5.338 5.447 5.299 5.299 331,984 -0.07(-1.31%)
Nov 12, 2015 5.440 5.486 5.369 5.369 218,862 -0.10(-1.85%)
Nov 11, 2015 5.541 5.541 5.471 5.471 224,896 -0.04(-0.71%)
Nov 10, 2015 5.401 5.549 5.401 5.510 546,820 +0.09(+1.58%)
Nov 09, 2015 5.455 5.455 5.338 5.424 424,977 -0.05(-1.00%)
Nov 06, 2015 5.346 5.486 5.206 5.479 538,579 -0.02(-0.42%)
Nov 05, 2015 5.479 5.525 5.432 5.502 224,698 +0.03(+0.57%)
Nov 04, 2015 5.517 5.525 5.421 5.471 255,783 -0.04(-0.70%)
Nov 03, 2015 5.510 5.541 5.440 5.510 420,391 -0.02(-0.42%)
Nov 02, 2015 5.409 5.533 5.382 5.533 437,348 +0.12(+2.29%)
Oct 30, 2015 5.417 5.417 5.336 5.409 508,069 +0.00(+0.00%)
Oct 29, 2015 5.409 5.448 5.378 5.409 272,401 +0.00(+0.00%)
Oct 28, 2015 5.332 5.448 5.270 5.409 739,055 +0.10(+1.90%)
Oct 27, 2015 5.339 5.409 5.262 5.308 206,508 -0.03(-0.58%)
Oct 26, 2015 5.308 5.355 5.254 5.339 236,018 +0.03(+0.58%)
Oct 23, 2015 5.316 5.378 5.223 5.308 243,575 +0.03(+0.59%)
Oct 22, 2015 5.223 5.308 5.223 5.278 399,952 +0.10(+1.94%)
Oct 21, 2015 5.270 5.270 5.177 5.177 177,104 -0.06(-1.18%)
Oct 20, 2015 5.247 5.258 5.189 5.239 148,248 +0.00(+0.00%)
Oct 19, 2015 5.154 5.254 5.154 5.239 294,947 +0.08(+1.50%)
Oct 16, 2015 5.200 5.216 5.130 5.161 167,858 -0.02(-0.30%)
Oct 15, 2015 5.092 5.177 5.061 5.177 249,261 +0.12(+2.45%)
Oct 14, 2015 5.107 5.185 5.038 5.053 250,929 -0.05(-0.91%)
Oct 13, 2015 5.185 5.262 5.088 5.100 256,555 -0.11(-2.08%)
Oct 12, 2015 5.130 5.223 5.092 5.208 271,946 +0.09(+1.82%)
Oct 09, 2015 5.130 5.138 5.061 5.115 219,729 +0.00(+0.00%)
Oct 08, 2015 5.022 5.138 5.022 5.115 379,645 +0.08(+1.54%)
Oct 07, 2015 4.914 5.045 4.883 5.038 404,651 +0.13(+2.68%)
Oct 06, 2015 4.991 5.007 4.891 4.906 2,117,203 -0.09(-1.71%)
Oct 05, 2015 4.906 5.003 4.867 4.991 654,331 +0.10(+2.06%)
Oct 02, 2015 4.836 4.891 4.767 4.891 474,967 +0.03(+0.64%)
Oct 01, 2015 4.805 4.875 4.786 4.860 656,511 +0.05(+1.13%)
Sep 30, 2015 4.898 4.922 4.798 4.805 465,022 -0.05(-0.96%)
Sep 29, 2015 4.782 4.867 4.751 4.852 333,075 +0.09(+1.79%)
Sep 28, 2015 4.821 4.891 4.744 4.767 399,776 -0.09(-1.75%)
Sep 25, 2015 4.836 4.883 4.782 4.852 969,991 +0.02(+0.48%)
Sep 24, 2015 4.805 4.844 4.759 4.829 449,547 +0.01(+0.16%)
Sep 23, 2015 4.805 4.860 4.790 4.821 592,962 +0.04(+0.81%)
Sep 22, 2015 4.782 4.829 4.736 4.782 370,935 -0.05(-0.96%)
Sep 21, 2015 4.821 4.844 4.805 4.829 224,832 +0.05(+1.13%)
Sep 18, 2015 4.821 4.914 4.759 4.775 1,025,556 -0.11(-2.22%)
Sep 17, 2015 4.867 4.968 4.829 4.883 867,750 +0.02(+0.32%)
Sep 16, 2015 4.805 4.906 4.790 4.867 467,997 +0.06(+1.29%)
Sep 15, 2015 4.713 4.852 4.674 4.805 727,438 +0.09(+1.97%)
Sep 14, 2015 4.658 4.728 4.643 4.713 339,976 +0.05(+1.16%)
Sep 11, 2015 4.566 4.666 4.542 4.658 252,975 +0.09(+1.86%)
Sep 10, 2015 4.550 4.620 4.531 4.573 388,682 +0.01(+0.17%)
Sep 09, 2015 4.628 4.643 4.558 4.566 392,618 -0.04(-0.84%)
Sep 08, 2015 4.628 4.643 4.589 4.604 403,187 +0.04(+0.85%)
Sep 04, 2015 4.604 4.566 4.566 4.566 460,437 -0.10(-2.16%)
Sep 03, 2015 4.682 4.705 4.635 4.666 336,978 +0.01(+0.17%)
Sep 02, 2015 4.736 4.759 4.643 4.658 390,027 -0.04(-0.82%)
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.