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 (%)
Apr 29, 2016 7.070 7.080 6.840 6.920 265,713 -0.15(-2.12%)
Apr 28, 2016 6.930 7.120 6.930 7.070 208,966 +0.09(+1.29%)
Apr 27, 2016 6.960 7.010 6.910 6.980 103,193 -0.01(-0.14%)
Apr 26, 2016 6.920 7.020 6.880 6.990 181,432 +0.07(+1.01%)
Apr 25, 2016 6.840 6.940 6.810 6.920 107,674 +0.06(+0.87%)
Apr 22, 2016 6.850 6.910 6.810 6.860 167,278 +0.03(+0.44%)
Apr 21, 2016 6.900 6.938 6.810 6.830 269,445 -0.05(-0.73%)
Apr 20, 2016 7.010 7.010 6.880 6.880 160,607 -0.12(-1.71%)
Apr 19, 2016 7.010 7.070 6.990 7.000 109,552 -0.04(-0.57%)
Apr 18, 2016 6.970 7.060 6.960 7.040 108,719 +0.04(+0.57%)
Apr 15, 2016 6.950 7.055 6.940 7.000 128,667 +0.02(+0.29%)
Apr 14, 2016 7.110 7.110 6.970 6.980 166,789 -0.12(-1.69%)
Apr 13, 2016 7.090 7.120 7.030 7.100 200,984 +0.02(+0.28%)
Apr 12, 2016 7.010 7.150 7.010 7.080 150,942 +0.06(+0.85%)
Apr 11, 2016 7.090 7.170 7.010 7.020 182,648 -0.04(-0.57%)
Apr 08, 2016 7.060 7.130 7.025 7.060 160,188 +0.03(+0.43%)
Apr 07, 2016 7.090 7.170 7.000 7.030 313,159 -0.11(-1.54%)
Apr 06, 2016 7.130 7.160 7.080 7.140 187,593 +0.00(+0.00%)
Apr 05, 2016 7.100 7.160 7.020 7.140 242,998 -0.02(-0.28%)
Apr 04, 2016 7.230 7.270 7.150 7.160 166,244 -0.08(-1.10%)
Apr 01, 2016 7.160 7.260 7.126 7.240 193,044 +0.01(+0.14%)
Mar 31, 2016 7.220 7.270 7.190 7.230 170,181 +0.00(+0.00%)
Mar 30, 2016 7.190 7.280 7.170 7.230 272,515 +0.06(+0.84%)
Mar 29, 2016 6.940 7.210 6.940 7.170 565,810 +0.20(+2.87%)
Mar 28, 2016 6.910 6.990 6.890 6.970 197,747 +0.07(+1.01%)
Mar 24, 2016 6.950 6.900 6.900 6.900 366,800 -0.08(-1.15%)
Mar 23, 2016 7.050 7.070 6.960 6.980 348,815 -0.07(-0.99%)
Mar 22, 2016 7.030 7.230 6.990 7.050 267,310 +0.00(+0.00%)
Mar 21, 2016 7.110 7.240 7.030 7.050 304,705 -0.09(-1.26%)
Mar 18, 2016 7.270 7.270 7.120 7.140 558,684 -0.08(-1.11%)
Mar 17, 2016 7.060 7.240 7.040 7.220 214,318 +0.14(+1.98%)
Mar 16, 2016 6.960 7.080 6.930 7.080 161,794 +0.12(+1.72%)
Mar 15, 2016 6.960 7.020 6.945 6.960 112,472 -0.06(-0.85%)
Mar 14, 2016 7.100 7.140 7.000 7.020 122,354 -0.11(-1.54%)
Mar 11, 2016 7.030 7.140 7.010 7.130 316,948 +0.14(+2.00%)
Mar 10, 2016 6.990 7.090 6.920 6.990 172,280 +0.00(+0.00%)
Mar 09, 2016 6.980 7.090 6.950 6.990 273,408 +0.03(+0.43%)
Mar 08, 2016 7.040 7.100 6.910 6.960 231,451 -0.12(-1.69%)
Mar 07, 2016 7.020 7.080 7.000 7.080 198,245 +0.04(+0.57%)
Mar 04, 2016 7.110 7.150 7.030 7.040 171,683 -0.06(-0.85%)
Mar 03, 2016 7.080 7.140 7.030 7.100 208,121 +0.03(+0.42%)
Mar 02, 2016 6.940 7.080 6.930 7.070 204,208 +0.10(+1.43%)
Mar 01, 2016 6.860 6.990 6.860 6.970 319,587 +0.14(+2.05%)
Feb 29, 2016 6.940 7.000 6.810 6.830 365,272 -0.10(-1.44%)
Feb 26, 2016 7.100 7.150 6.930 6.930 253,925 -0.18(-2.53%)
Feb 25, 2016 7.050 7.130 7.030 7.110 237,640 +0.09(+1.28%)
Feb 24, 2016 6.960 7.060 6.860 7.020 415,634 -0.01(-0.14%)
Feb 23, 2016 7.130 7.260 7.030 7.030 382,175 -0.14(-1.95%)
Feb 22, 2016 7.210 7.320 7.170 7.170 461,938 +0.06(+0.84%)
Feb 19, 2016 6.950 7.180 6.810 7.110 1,896,924 +0.16(+2.30%)
Feb 18, 2016 6.840 6.960 6.760 6.950 281,434 +0.08(+1.16%)
Feb 17, 2016 6.930 6.970 6.710 6.870 591,207 -0.05(-0.72%)
Feb 16, 2016 6.840 6.950 6.840 6.920 182,720 +0.15(+2.22%)
Feb 12, 2016 6.830 6.770 6.770 6.770 216,900 +0.00(+0.00%)
Feb 11, 2016 6.760 6.830 6.720 6.770 236,574 -0.13(-1.88%)
Feb 10, 2016 6.810 7.000 6.810 6.900 365,305 +0.06(+0.88%)
Feb 09, 2016 6.820 6.920 6.710 6.840 487,096 -0.05(-0.73%)
Feb 08, 2016 6.900 6.940 6.730 6.890 295,882 -0.09(-1.29%)
Feb 05, 2016 7.100 7.120 6.950 6.980 398,854 -0.14(-1.97%)
Feb 04, 2016 7.120 7.210 7.080 7.120 176,594 -0.01(-0.14%)
Feb 03, 2016 7.170 7.210 7.100 7.130 249,640 +0.00(+0.00%)
Feb 02, 2016 7.080 7.160 7.000 7.130 236,417 -0.01(-0.14%)
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.