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 (%)
Apr 29, 2011 3.815 3.821 3.751 3.777 207,808 -0.03(-0.67%)
Apr 28, 2011 3.725 3.802 3.719 3.802 147,233 +0.08(+2.06%)
Apr 27, 2011 3.757 3.777 3.706 3.725 183,079 -0.03(-0.85%)
Apr 26, 2011 3.668 3.789 3.668 3.757 263,327 +0.11(+2.98%)
Apr 25, 2011 3.642 3.700 3.623 3.649 280,146 +0.04(+1.24%)
Apr 21, 2011 3.706 3.706 3.591 3.604 2,039,031 -0.08(-2.09%)
Apr 20, 2011 3.623 3.681 3.565 3.681 263,758 +0.13(+3.60%)
Apr 19, 2011 3.623 3.681 3.540 3.553 320,788 -0.05(-1.42%)
Apr 18, 2011 3.655 3.700 3.591 3.604 222,504 -0.10(-2.76%)
Apr 15, 2011 3.693 3.713 3.681 3.706 366,646 +0.00(+0.00%)
Apr 14, 2011 3.655 3.719 3.642 3.706 278,649 +0.01(+0.35%)
Apr 13, 2011 3.764 3.777 3.636 3.693 442,144 -0.05(-1.37%)
Apr 12, 2011 3.725 3.809 3.719 3.745 292,311 +0.00(+0.00%)
Apr 11, 2011 3.809 3.841 3.725 3.745 307,719 -0.04(-1.18%)
Apr 08, 2011 3.905 3.917 3.783 3.789 276,735 -0.09(-2.31%)
Apr 07, 2011 3.943 3.956 3.841 3.879 485,812 -0.07(-1.78%)
Apr 06, 2011 3.956 4.007 3.937 3.949 312,748 +0.01(+0.16%)
Apr 05, 2011 3.924 4.013 3.898 3.943 380,015 +0.01(+0.16%)
Apr 04, 2011 3.905 3.949 3.892 3.937 833,830 +0.05(+1.32%)
Apr 01, 2011 3.879 3.969 3.860 3.885 1,044,471 +0.03(+0.66%)
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%)
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.