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 (%)
Mar 31, 2011 3.777 3.879 3.757 3.860 516,999 +0.08(+2.20%)
Mar 30, 2011 3.777 3.777 3.777 3.777 244,286 +0.03(+0.68%)
Mar 29, 2011 3.757 3.777 3.725 3.751 258,107 +0.00(+0.00%)
Mar 28, 2011 3.783 3.783 3.719 3.751 276,806 +0.00(+0.00%)
Mar 25, 2011 3.725 3.757 3.700 3.751 176,774 +0.04(+1.03%)
Mar 24, 2011 3.706 3.745 3.674 3.713 227,465 +0.03(+0.69%)
Mar 23, 2011 3.745 3.745 3.649 3.687 318,947 -0.08(-2.04%)
Mar 22, 2011 3.585 3.789 3.585 3.764 310,897 +0.18(+5.00%)
Mar 21, 2011 3.521 3.617 3.521 3.585 933,537 +0.09(+2.56%)
Mar 18, 2011 3.425 3.501 3.412 3.495 2,459,724 +0.09(+2.63%)
Mar 17, 2011 3.425 3.437 3.367 3.405 350,719 +0.03(+0.95%)
Mar 16, 2011 3.431 3.437 3.367 3.373 489,057 -0.07(-2.04%)
Mar 15, 2011 3.431 3.533 3.399 3.444 828,339 -0.09(-2.54%)
Mar 14, 2011 3.553 3.565 3.495 3.533 223,074 -0.05(-1.43%)
Mar 11, 2011 3.649 3.649 3.565 3.585 547,713 -0.06(-1.75%)
Mar 10, 2011 3.661 3.693 3.617 3.649 550,563 -0.06(-1.72%)
Mar 09, 2011 3.770 3.770 3.681 3.713 426,598 -0.06(-1.53%)
Mar 08, 2011 3.700 3.796 3.700 3.770 856,442 +0.06(+1.55%)
Mar 07, 2011 3.815 3.815 3.681 3.713 561,353 -0.10(-2.52%)
Mar 04, 2011 3.853 3.885 3.738 3.809 599,973 -0.04(-1.16%)
Mar 03, 2011 3.911 3.917 3.834 3.853 1,667,628 +0.06(+1.52%)
Mar 02, 2011 3.815 3.873 3.777 3.796 422,922 -0.02(-0.50%)
Mar 01, 2011 3.892 3.892 3.796 3.815 341,361 -0.06(-1.65%)
Feb 28, 2011 3.789 3.885 3.770 3.879 583,638 +0.11(+2.89%)
Feb 25, 2011 3.693 3.777 3.655 3.770 447,178 +0.10(+2.79%)
Feb 24, 2011 3.617 3.777 3.610 3.668 549,622 +0.04(+1.24%)
Feb 23, 2011 3.777 3.802 3.623 3.623 400,965 -0.15(-4.07%)
Feb 22, 2011 3.853 3.892 3.764 3.777 262,527 -0.11(-2.80%)
Feb 18, 2011 3.988 3.988 3.866 3.885 415,107 -0.10(-2.41%)
Feb 17, 2011 3.962 4.001 3.924 3.981 203,305 +0.01(+0.32%)
Feb 16, 2011 3.892 3.969 3.892 3.969 369,764 +0.11(+2.82%)
Feb 15, 2011 3.847 3.937 3.841 3.860 432,424 -0.01(-0.17%)
Feb 14, 2011 3.885 3.898 3.821 3.866 224,621 -0.03(-0.66%)
Feb 11, 2011 3.815 3.892 3.777 3.892 188,753 +0.05(+1.33%)
Feb 10, 2011 3.828 3.885 3.796 3.841 209,053 -0.01(-0.33%)
Feb 09, 2011 3.937 3.953 3.745 3.853 443,660 -0.06(-1.47%)
Feb 08, 2011 3.962 3.962 3.898 3.911 175,275 -0.06(-1.59%)
Feb 07, 2011 3.898 4.006 3.898 3.974 243,377 +0.08(+1.94%)
Feb 04, 2011 3.911 3.917 3.829 3.898 238,975 +0.01(+0.16%)
Feb 03, 2011 3.880 3.911 3.848 3.892 296,610 +0.01(+0.33%)
Feb 02, 2011 3.867 3.886 3.842 3.880 212,877 +0.00(+0.00%)
Feb 01, 2011 3.848 3.905 3.791 3.880 275,832 +0.06(+1.65%)
Jan 31, 2011 3.734 3.823 3.697 3.816 463,718 +0.10(+2.72%)
Jan 28, 2011 3.886 3.892 3.715 3.715 476,331 -0.18(-4.69%)
Jan 27, 2011 3.779 3.917 3.772 3.898 338,515 +0.11(+3.00%)
Jan 26, 2011 3.779 3.829 3.741 3.785 324,668 +0.02(+0.50%)
Jan 25, 2011 3.709 3.804 3.703 3.766 319,912 +0.04(+1.01%)
Jan 24, 2011 3.709 3.753 3.690 3.728 473,614 +0.02(+0.51%)
Jan 21, 2011 3.766 3.766 3.690 3.709 376,785 -0.04(-1.01%)
Jan 20, 2011 3.772 3.848 3.741 3.747 537,460 -0.03(-0.83%)
Jan 19, 2011 3.842 3.848 3.760 3.779 482,521 -0.08(-1.96%)
Jan 18, 2011 3.892 3.905 3.829 3.854 401,313 -0.06(-1.61%)
Jan 14, 2011 3.880 3.943 3.842 3.917 516,484 +0.04(+0.98%)
Jan 13, 2011 3.974 3.980 3.854 3.880 305,781 -0.09(-2.38%)
Jan 12, 2011 3.880 4.006 3.880 3.974 565,115 +0.14(+3.62%)
Jan 11, 2011 3.785 3.898 3.785 3.835 421,730 +0.07(+1.84%)
Jan 10, 2011 3.930 3.974 3.753 3.766 461,731 -0.18(-4.63%)
Jan 07, 2011 3.943 3.968 3.854 3.949 623,566 +0.01(+0.16%)
Jan 06, 2011 4.100 4.132 3.924 3.943 491,925 -0.16(-3.99%)
Jan 05, 2011 3.993 4.119 3.987 4.107 231,307 +0.09(+2.36%)
Jan 04, 2011 4.126 4.132 4.006 4.012 312,789 -0.11(-2.75%)
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.