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, 2015 4.985 4.992 4.908 4.916 524,415 -0.05(-0.93%)
Jun 29, 2015 5.046 5.085 4.954 4.962 537,112 -0.09(-1.82%)
Jun 26, 2015 5.046 5.092 5.000 5.054 1,190,377 +0.03(+0.61%)
Jun 25, 2015 5.077 5.092 5.015 5.023 385,016 -0.05(-1.06%)
Jun 24, 2015 5.123 5.177 5.069 5.077 334,810 -0.03(-0.60%)
Jun 23, 2015 5.115 5.131 5.061 5.108 328,253 -0.02(-0.30%)
Jun 22, 2015 5.146 5.192 5.115 5.123 399,462 -0.03(-0.60%)
Jun 19, 2015 5.108 5.154 5.038 5.154 894,065 +0.05(+0.90%)
Jun 18, 2015 5.015 5.123 5.000 5.108 336,375 +0.11(+2.15%)
Jun 17, 2015 4.992 5.023 4.939 5.000 212,487 +0.01(+0.15%)
Jun 16, 2015 4.954 4.992 4.893 4.992 309,363 +0.03(+0.62%)
Jun 15, 2015 5.000 5.000 4.954 4.962 342,716 -0.06(-1.22%)
Jun 12, 2015 5.038 5.054 5.008 5.023 226,412 -0.04(-0.76%)
Jun 11, 2015 5.069 5.069 5.023 5.061 243,534 +0.02(+0.46%)
Jun 10, 2015 5.023 5.077 4.992 5.038 440,519 +0.04(+0.77%)
Jun 09, 2015 5.069 5.069 4.977 5.000 349,635 -0.08(-1.51%)
Jun 08, 2015 5.085 5.111 5.031 5.077 575,272 -0.02(-0.30%)
Jun 05, 2015 5.046 5.100 5.000 5.092 453,815 -0.01(-0.15%)
Jun 04, 2015 5.108 5.161 5.069 5.100 430,042 -0.02(-0.45%)
Jun 03, 2015 5.177 5.177 5.108 5.123 344,833 -0.05(-1.04%)
Jun 02, 2015 5.184 5.238 5.154 5.177 320,957 -0.07(-1.32%)
Jun 01, 2015 5.246 5.277 5.142 5.246 534,635 +0.06(+1.19%)
May 29, 2015 5.246 5.261 5.150 5.184 1,178,835 -0.06(-1.17%)
May 28, 2015 5.223 5.277 5.215 5.246 370,995 -0.03(-0.58%)
May 27, 2015 5.230 5.307 5.207 5.277 290,053 +0.05(+0.88%)
May 26, 2015 5.292 5.292 5.215 5.230 225,636 -0.08(-1.59%)
May 22, 2015 5.307 5.315 5.315 5.315 454,004 +0.00(+0.00%)
May 21, 2015 5.307 5.334 5.269 5.315 271,375 +0.00(+0.00%)
May 20, 2015 5.369 5.384 5.315 5.315 236,794 -0.04(-0.72%)
May 19, 2015 5.323 5.369 5.307 5.353 428,048 -0.01(-0.14%)
May 18, 2015 5.338 5.369 5.292 5.361 378,769 +0.00(+0.00%)
May 15, 2015 5.315 5.384 5.300 5.361 218,057 +0.05(+1.01%)
May 14, 2015 5.238 5.315 5.234 5.307 304,319 +0.08(+1.62%)
May 13, 2015 5.292 5.346 5.200 5.223 378,405 -0.05(-1.02%)
May 12, 2015 5.246 5.315 5.184 5.277 286,678 -0.01(-0.15%)
May 11, 2015 5.369 5.407 5.246 5.284 317,108 -0.10(-1.85%)
May 08, 2015 5.369 5.415 5.353 5.384 736,954 +0.07(+1.30%)
May 07, 2015 5.230 5.323 5.192 5.315 958,950 +0.08(+1.47%)
May 06, 2015 5.300 5.300 5.077 5.238 578,100 -0.02(-0.44%)
May 05, 2015 5.345 5.368 5.208 5.261 783,606 -0.11(-2.13%)
May 04, 2015 5.391 5.452 5.360 5.376 406,631 +0.00(+0.00%)
May 01, 2015 5.330 5.391 5.322 5.376 451,951 +0.05(+0.86%)
Apr 30, 2015 5.414 5.437 5.292 5.330 580,475 -0.11(-2.10%)
Apr 29, 2015 5.536 5.536 5.444 5.444 487,175 -0.13(-2.33%)
Apr 28, 2015 5.604 5.624 5.551 5.574 194,968 -0.02(-0.41%)
Apr 27, 2015 5.635 5.719 5.581 5.597 300,492 -0.02(-0.27%)
Apr 24, 2015 5.620 5.658 5.604 5.612 242,518 +0.01(+0.14%)
Apr 23, 2015 5.612 5.658 5.581 5.604 213,941 -0.02(-0.27%)
Apr 22, 2015 5.597 5.642 5.566 5.620 368,722 +0.02(+0.41%)
Apr 21, 2015 5.612 5.642 5.566 5.597 399,064 -0.01(-0.14%)
Apr 20, 2015 5.589 5.673 5.574 5.604 369,621 +0.02(+0.41%)
Apr 17, 2015 5.589 5.627 5.559 5.581 487,050 -0.05(-0.81%)
Apr 16, 2015 5.604 5.642 5.559 5.627 264,753 +0.01(+0.14%)
Apr 15, 2015 5.711 5.738 5.612 5.620 248,142 -0.05(-0.94%)
Apr 14, 2015 5.703 5.757 5.658 5.673 714,784 -0.02(-0.27%)
Apr 13, 2015 5.742 5.780 5.688 5.688 672,117 -0.06(-1.06%)
Apr 10, 2015 5.520 5.803 5.520 5.749 2,665,484 +0.29(+5.31%)
Apr 09, 2015 5.604 5.627 5.452 5.459 945,469 -0.14(-2.58%)
Apr 08, 2015 5.658 5.688 5.604 5.604 856,123 -0.05(-0.81%)
Apr 07, 2015 5.757 5.810 5.650 5.650 342,012 -0.11(-1.98%)
Apr 06, 2015 5.757 5.825 5.749 5.764 360,268 +0.00(+0.00%)
Apr 02, 2015 5.742 5.764 5.764 5.764 178,887 +0.03(+0.53%)
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.