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 29, 2019 2.450 2.496 2.431 2.487 133,652 +0.03(+1.14%)
Nov 27, 2019 2.469 2.496 2.450 2.459 190,334 +0.01(+0.38%)
Nov 26, 2019 2.478 2.497 2.441 2.450 435,197 +0.00(+0.00%)
Nov 25, 2019 2.441 2.469 2.422 2.450 226,888 +0.02(+0.77%)
Nov 22, 2019 2.506 2.506 2.389 2.431 325,811 -0.05(-1.88%)
Nov 21, 2019 2.543 2.543 2.478 2.478 227,772 -0.04(-1.48%)
Nov 20, 2019 2.599 2.621 2.515 2.515 344,336 -0.06(-2.17%)
Nov 19, 2019 2.627 2.636 2.571 2.571 188,350 -0.02(-0.72%)
Nov 18, 2019 2.646 2.664 2.590 2.590 123,962 -0.05(-1.77%)
Nov 15, 2019 2.608 2.646 2.590 2.636 193,125 +0.06(+2.17%)
Nov 14, 2019 2.552 2.590 2.534 2.580 241,828 +0.03(+1.10%)
Nov 13, 2019 2.590 2.618 2.552 2.552 266,801 -0.06(-2.14%)
Nov 12, 2019 2.673 2.711 2.608 2.608 282,842 -0.07(-2.78%)
Nov 11, 2019 2.580 2.715 2.552 2.683 354,961 +0.10(+3.97%)
Nov 08, 2019 2.888 2.888 2.580 2.580 543,735 -0.29(-10.06%)
Nov 07, 2019 2.934 2.944 2.804 2.869 154,659 -0.06(-1.91%)
Nov 06, 2019 3.035 3.044 2.907 2.925 294,825 -0.11(-3.63%)
Nov 05, 2019 3.053 3.067 2.957 3.035 243,223 +0.02(+0.61%)
Nov 04, 2019 3.108 3.116 2.998 3.017 364,610 -0.06(-2.08%)
Nov 01, 2019 3.090 3.136 3.035 3.081 144,832 +0.02(+0.60%)
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%)
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.