Indicators

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.785	6.785	6.736	6.779	447,193	+0.02(+0.36%)
May 27, 2004	6.803	6.803	6.736	6.754	298,459	-0.05(-0.71%)
May 26, 2004	6.730	6.809	6.730	6.803	56,621	+0.07(+1.08%)
May 25, 2004	6.657	6.773	6.633	6.730	170,194	+0.01(+0.18%)
May 24, 2004	6.785	6.791	6.633	6.718	106,804	-0.08(-1.25%)
May 21, 2004	6.815	6.833	6.785	6.803	18,653	-0.01(-0.18%)
May 20, 2004	6.803	6.815	6.754	6.815	90,957	+0.01(+0.09%)
May 19, 2004	6.845	6.845	6.779	6.809	49,523	-0.01(-0.09%)
May 18, 2004	6.815	6.815	6.797	6.815	77,090	+0.00(+0.00%)
May 17, 2004	6.845	6.845	6.815	6.815	125,953	-0.09(-1.32%)
May 14, 2004	6.973	6.973	6.906	6.906	380,502	-0.06(-0.87%)
May 13, 2004	6.997	6.997	6.948	6.966	304,402	-0.09(-1.29%)
May 12, 2004	7.027	7.075	6.973	7.057	35,656	-0.12(-1.69%)
May 11, 2004	7.069	7.178	7.045	7.178	54,145	+0.15(+2.16%)
May 10, 2004	7.118	7.124	6.966	7.027	53,154	-0.15(-2.11%)
May 07, 2004	7.481	7.481	7.178	7.178	59,592	-0.30(-4.05%)
May 06, 2004	7.421	7.506	7.360	7.481	49,192	+0.06(+0.82%)
May 05, 2004	7.209	7.481	7.209	7.421	52,164	+0.19(+2.68%)
May 04, 2004	7.088	7.239	7.057	7.227	37,472	+0.12(+1.62%)

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.