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 (%)
Dec 31, 2015 5.595 5.518 5.518 5.518 383,544 -0.09(-1.67%)
Dec 30, 2015 5.627 5.681 5.595 5.611 358,265 -0.04(-0.69%)
Dec 29, 2015 5.611 5.650 5.588 5.650 261,492 +0.08(+1.40%)
Dec 28, 2015 5.541 5.611 5.494 5.572 234,658 +0.03(+0.56%)
Dec 24, 2015 5.525 5.541 5.541 5.541 150,774 +0.02(+0.28%)
Dec 23, 2015 5.510 5.549 5.471 5.525 412,339 +0.06(+1.14%)
Dec 22, 2015 5.471 5.518 5.455 5.463 278,183 +0.02(+0.43%)
Dec 21, 2015 5.533 5.572 5.408 5.440 246,765 -0.05(-0.85%)
Dec 18, 2015 5.564 5.595 5.486 5.486 916,785 -0.12(-2.09%)
Dec 17, 2015 5.595 5.673 5.566 5.603 510,454 +0.02(+0.28%)
Dec 16, 2015 5.510 5.603 5.510 5.588 304,704 +0.12(+2.14%)
Dec 15, 2015 5.455 5.502 5.455 5.471 348,034 +0.05(+1.01%)
Dec 14, 2015 5.463 5.471 5.385 5.416 331,062 -0.05(-0.86%)
Dec 11, 2015 5.416 5.541 5.393 5.463 558,377 -0.04(-0.71%)
Dec 10, 2015 5.541 5.588 5.479 5.502 193,327 -0.03(-0.56%)
Dec 09, 2015 5.541 5.588 5.471 5.533 196,417 -0.01(-0.14%)
Dec 08, 2015 5.494 5.588 5.494 5.541 188,915 +0.02(+0.28%)
Dec 07, 2015 5.541 5.564 5.479 5.525 275,473 -0.02(-0.28%)
Dec 04, 2015 5.494 5.627 5.486 5.541 194,176 +0.05(+0.85%)
Dec 03, 2015 5.572 5.588 5.479 5.494 398,565 -0.08(-1.40%)
Dec 02, 2015 5.712 5.728 5.568 5.572 246,144 -0.16(-2.85%)
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.