Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

N/A 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 (%)
Mar 31, 2015 7.500 7.548 7.420 7.490 266,239 -0.04(-0.53%)
Mar 30, 2015 7.460 7.540 7.430 7.530 199,116 +0.10(+1.35%)
Mar 27, 2015 7.370 7.490 7.370 7.430 357,121 +0.07(+0.95%)
Mar 26, 2015 7.430 7.540 7.350 7.360 320,770 -0.07(-0.94%)
Mar 25, 2015 7.600 7.680 7.425 7.430 528,035 -0.18(-2.37%)
Mar 24, 2015 7.650 7.650 7.530 7.610 671,598 -0.03(-0.39%)
Mar 23, 2015 7.620 7.750 7.600 7.640 472,011 +0.03(+0.39%)
Mar 20, 2015 7.510 7.700 7.410 7.610 869,912 +0.10(+1.33%)
Mar 19, 2015 7.510 7.580 7.450 7.510 385,207 -0.03(-0.40%)
Mar 18, 2015 7.310 7.560 7.310 7.540 399,038 +0.18(+2.45%)
Mar 17, 2015 7.360 7.440 7.311 7.360 241,680 -0.01(-0.14%)
Mar 16, 2015 7.360 7.420 7.350 7.370 276,658 +0.04(+0.55%)
Mar 13, 2015 7.300 7.370 7.210 7.330 284,546 +0.04(+0.55%)
Mar 12, 2015 7.150 7.310 7.140 7.290 349,903 +0.16(+2.24%)
Mar 11, 2015 7.110 7.160 7.090 7.130 311,371 +0.02(+0.28%)
Mar 10, 2015 7.120 7.200 7.110 7.110 440,197 -0.09(-1.25%)
Mar 09, 2015 7.260 7.330 7.170 7.200 487,829 -0.03(-0.41%)
Mar 06, 2015 7.430 7.430 7.210 7.230 444,612 -0.29(-3.86%)
Mar 05, 2015 7.470 7.590 7.460 7.520 218,272 +0.08(+1.08%)
Mar 04, 2015 7.540 7.570 7.440 7.440 213,548 -0.13(-1.72%)
Mar 03, 2015 7.560 7.580 7.560 7.570 235,833 +0.03(+0.40%)
Mar 02, 2015 7.460 7.650 7.440 7.540 273,811 +0.06(+0.80%)
Feb 27, 2015 7.420 7.510 7.300 7.480 288,486 +0.03(+0.40%)
Feb 26, 2015 7.500 7.540 7.370 7.450 250,863 -0.06(-0.80%)
Feb 25, 2015 7.480 7.580 7.470 7.510 245,236 +0.01(+0.13%)
Feb 24, 2015 7.560 7.570 7.400 7.500 388,266 -0.08(-1.06%)
Feb 23, 2015 7.480 7.590 7.440 7.580 423,333 +0.06(+0.80%)
Feb 20, 2015 7.440 7.540 7.410 7.520 386,033 +0.05(+0.67%)
Feb 19, 2015 7.590 7.620 7.400 7.470 483,824 -0.15(-1.97%)
Feb 18, 2015 7.520 7.650 7.440 7.620 345,127 +0.11(+1.46%)
Feb 17, 2015 7.590 7.700 7.480 7.510 300,731 -0.10(-1.31%)
Feb 13, 2015 7.590 7.610 7.610 7.610 326,800 +0.00(+0.00%)
Feb 12, 2015 7.640 7.650 7.550 7.610 274,989 +0.04(+0.53%)
Feb 11, 2015 7.590 7.680 7.490 7.570 249,361 -0.03(-0.39%)
Feb 10, 2015 7.760 7.780 7.590 7.600 428,433 -0.15(-1.94%)
Feb 09, 2015 7.740 7.860 7.730 7.750 449,833 +0.01(+0.13%)
Feb 06, 2015 8.010 8.260 7.720 7.740 614,832 -0.34(-4.21%)
Feb 05, 2015 7.980 8.120 7.950 8.080 332,627 +0.09(+1.13%)
Feb 04, 2015 7.960 8.000 7.910 7.990 307,887 +0.02(+0.25%)
Feb 03, 2015 7.940 8.020 7.880 7.970 346,194 +0.04(+0.50%)
Feb 02, 2015 7.990 7.990 7.750 7.930 496,377 -0.03(-0.38%)
Jan 30, 2015 8.210 8.250 7.940 7.960 905,055 -0.28(-3.40%)
Jan 29, 2015 8.200 8.240 8.050 8.240 544,296 +0.05(+0.61%)
Jan 28, 2015 8.190 8.360 8.150 8.190 685,132 +0.05(+0.61%)
Jan 27, 2015 7.960 8.160 7.960 8.140 631,181 +0.11(+1.37%)
Jan 26, 2015 7.950 8.030 7.890 8.030 296,940 +0.07(+0.88%)
Jan 23, 2015 7.960 8.030 7.890 7.960 428,128 +0.00(+0.00%)
Jan 22, 2015 7.840 8.000 7.830 7.960 587,098 +0.18(+2.31%)
Jan 21, 2015 7.740 7.840 7.700 7.780 369,371 +0.01(+0.13%)
Jan 20, 2015 7.880 7.940 7.750 7.770 331,286 -0.07(-0.89%)
Jan 16, 2015 7.690 7.920 7.690 7.840 539,018 +0.11(+1.42%)
Jan 15, 2015 7.760 7.810 7.660 7.730 532,430 +0.01(+0.13%)
Jan 14, 2015 7.600 7.790 7.600 7.720 590,611 +0.05(+0.65%)
Jan 13, 2015 7.730 7.800 7.620 7.670 386,222 +0.00(+0.00%)
Jan 12, 2015 7.640 7.740 7.640 7.670 496,262 +0.03(+0.39%)
Jan 09, 2015 7.680 7.730 7.610 7.640 371,315 -0.05(-0.65%)
Jan 08, 2015 7.800 7.960 7.630 7.690 859,872 -0.07(-0.90%)
Jan 07, 2015 7.770 7.950 7.660 7.760 2,037,642 +0.12(+1.57%)
Jan 06, 2015 7.550 7.680 7.500 7.640 382,870 +0.11(+1.46%)
Jan 05, 2015 7.330 7.580 7.316 7.530 290,154 +0.18(+2.45%)
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.