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 (%)
Jun 30, 2008 7.257 7.288 7.088 7.100 486,784 -0.13(-1.76%)
Jun 27, 2008 7.215 7.330 7.033 7.227 1,337,814 +0.01(+0.17%)
Jun 26, 2008 7.209 7.294 7.124 7.215 581,815 -0.07(-1.00%)
Jun 25, 2008 7.039 7.312 7.033 7.288 317,664 +0.24(+3.35%)
Jun 24, 2008 7.185 7.269 7.051 7.051 397,231 -0.19(-2.68%)
Jun 23, 2008 7.390 7.451 7.227 7.245 233,626 -0.10(-1.40%)
Jun 20, 2008 7.415 7.451 7.275 7.348 663,971 -0.09(-1.22%)
Jun 19, 2008 7.269 7.439 7.221 7.439 347,795 +0.17(+2.33%)
Jun 18, 2008 7.372 7.439 7.251 7.269 458,777 -0.12(-1.56%)
Jun 17, 2008 7.530 7.663 7.384 7.384 705,838 +0.02(+0.25%)
Jun 16, 2008 7.227 7.366 7.178 7.366 323,140 +0.12(+1.67%)
Jun 13, 2008 7.227 7.245 7.124 7.245 298,198 +0.12(+1.70%)
Jun 12, 2008 7.269 7.330 7.063 7.124 534,699 -0.09(-1.26%)
Jun 11, 2008 7.300 7.318 7.197 7.215 263,964 -0.12(-1.65%)
Jun 10, 2008 7.275 7.354 7.215 7.336 366,363 +0.05(+0.66%)
Jun 09, 2008 7.433 7.500 7.269 7.288 333,851 -0.18(-2.35%)
Jun 06, 2008 7.590 7.663 7.463 7.463 394,570 -0.21(-2.76%)
Jun 05, 2008 7.524 7.699 7.512 7.675 554,173 +0.15(+1.93%)
Jun 04, 2008 7.330 7.572 7.330 7.530 445,153 +0.19(+2.56%)
Jun 03, 2008 7.397 7.403 7.312 7.342 423,366 -0.01(-0.08%)
Jun 02, 2008 7.360 7.372 7.281 7.348 519,315 -0.04(-0.57%)
May 30, 2008 7.512 7.512 7.336 7.390 446,995 -0.16(-2.09%)
May 29, 2008 7.469 7.578 7.427 7.548 678,588 +0.07(+0.89%)
May 28, 2008 7.469 7.487 7.390 7.481 744,756 +0.06(+0.82%)
May 27, 2008 7.312 7.439 7.288 7.421 497,154 +0.12(+1.66%)
May 26, 2008 7.348 7.348 7.251 7.300 0 +0.00(+0.00%)
May 23, 2008 7.348 7.348 7.251 7.300 417,661 -0.05(-0.74%)
May 22, 2008 7.324 7.378 7.271 7.354 580,072 +0.04(+0.58%)
May 21, 2008 7.281 7.390 7.215 7.312 905,883 +0.07(+1.00%)
May 20, 2008 7.227 7.251 7.130 7.239 483,644 +0.04(+0.50%)
May 19, 2008 7.227 7.245 7.142 7.203 518,571 -0.05(-0.67%)
May 16, 2008 7.275 7.275 7.166 7.251 569,438 -0.01(-0.17%)
May 15, 2008 7.227 7.306 7.063 7.263 387,056 +0.08(+1.10%)
May 14, 2008 7.215 7.269 7.166 7.185 329,135 +0.04(+0.59%)
May 13, 2008 7.227 7.227 7.069 7.142 286,552 -0.05(-0.76%)
May 12, 2008 7.209 7.209 7.108 7.197 422,811 +0.01(+0.17%)
May 09, 2008 7.178 7.269 7.112 7.185 147,743 -0.05(-0.75%)
May 08, 2008 7.275 7.378 7.203 7.239 357,776 -0.04(-0.50%)
May 07, 2008 7.754 7.754 7.275 7.275 442,390 -0.55(-6.97%)
May 06, 2008 7.869 7.911 7.796 7.821 502,440 -0.07(-0.84%)
May 05, 2008 7.615 7.887 7.578 7.887 506,675 +0.25(+3.25%)
May 02, 2008 7.869 7.933 7.639 7.639 472,633 -0.22(-2.85%)
May 01, 2008 7.651 7.948 7.609 7.863 453,920 +0.29(+3.84%)
Apr 30, 2008 7.572 7.784 7.572 7.572 466,425 +0.02(+0.32%)
Apr 29, 2008 7.584 7.615 7.512 7.548 212,840 -0.03(-0.40%)
Apr 28, 2008 7.609 7.663 7.572 7.578 533,892 -0.05(-0.64%)
Apr 25, 2008 7.590 7.687 7.518 7.627 465,736 +0.05(+0.72%)
Apr 24, 2008 7.433 7.572 7.384 7.572 509,147 +0.14(+1.87%)
Apr 23, 2008 7.348 7.451 7.275 7.433 479,954 +0.12(+1.57%)
Apr 22, 2008 7.445 7.445 7.269 7.318 478,182 -0.16(-2.19%)
Apr 21, 2008 7.572 7.572 7.451 7.481 263,098 -0.14(-1.83%)
Apr 18, 2008 7.524 7.621 7.469 7.621 680,604 +0.22(+2.95%)
Apr 17, 2008 7.336 7.421 7.263 7.403 275,018 +0.05(+0.66%)
Apr 16, 2008 7.233 7.354 7.209 7.354 403,544 +0.18(+2.45%)
Apr 15, 2008 7.191 7.215 7.094 7.178 219,115 +0.02(+0.34%)
Apr 14, 2008 7.100 7.269 7.027 7.154 394,418 +0.04(+0.51%)
Apr 11, 2008 7.209 7.294 7.075 7.118 282,777 -0.15(-2.08%)
Apr 10, 2008 7.257 7.372 7.203 7.269 395,854 +0.02(+0.33%)
Apr 09, 2008 7.366 7.372 7.209 7.245 352,769 -0.09(-1.24%)
Apr 08, 2008 7.342 7.372 7.288 7.336 314,636 -0.07(-0.90%)
Apr 07, 2008 7.481 7.481 7.348 7.403 397,094 -0.05(-0.73%)
Apr 04, 2008 7.439 7.596 7.409 7.457 605,172 +0.02(+0.24%)
Apr 03, 2008 7.269 7.469 7.269 7.439 454,787 +0.11(+1.49%)
Apr 02, 2008 7.269 7.366 7.197 7.330 502,164 +0.05(+0.67%)
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.