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 29, 2009	3.205	3.326	2.950	3.126	422,168	-0.05(-1.71%)
May 28, 2009	3.144	3.283	3.077	3.180	668,709	+0.04(+1.35%)
May 27, 2009	3.065	3.253	2.999	3.138	1,214,529	+0.04(+1.37%)
May 26, 2009	2.665	3.096	2.665	3.096	814,973	+0.42(+15.87%)
May 22, 2009	2.635	2.690	2.623	2.671	405,643	+0.05(+1.85%)
May 21, 2009	2.435	2.635	2.314	2.623	622,877	+0.15(+5.87%)
May 20, 2009	2.550	2.698	2.399	2.478	511,816	-0.04(-1.68%)
May 19, 2009	2.278	2.623	2.241	2.520	610,215	+0.19(+8.05%)
May 18, 2009	2.193	2.338	2.157	2.332	509,639	+0.18(+8.15%)
May 15, 2009	2.126	2.247	2.114	2.157	634,052	+0.04(+1.71%)
May 14, 2009	2.381	2.393	2.120	2.120	525,012	-0.25(-10.71%)
May 13, 2009	2.599	2.599	2.344	2.375	929,327	-0.28(-10.50%)
May 12, 2009	2.708	2.756	2.383	2.653	657,404	+0.01(+0.46%)
May 11, 2009	2.575	2.908	2.556	2.641	520,369	-0.02(-0.91%)
May 08, 2009	2.617	3.023	2.568	2.665	794,709	+0.13(+5.01%)
May 07, 2009	2.538	2.684	2.423	2.538	1,263,664	+0.13(+5.54%)
May 06, 2009	2.120	2.562	2.120	2.405	1,457,115	+0.39(+19.22%)
May 05, 2009	2.314	2.314	2.017	2.017	906,066	-0.30(-12.83%)
May 04, 2009	2.163	2.314	2.157	2.314	531,625	+0.25(+12.02%)

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.