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 (%)
Jul 31, 2008 7.633 8.051 7.590 7.730 1,627,686 +0.36(+4.93%)
Jul 30, 2008 7.312 7.409 7.154 7.366 207,617 +0.04(+0.58%)
Jul 29, 2008 7.324 7.372 6.997 7.324 348,596 +0.37(+5.31%)
Jul 28, 2008 7.075 7.124 6.857 6.954 357,863 -0.15(-2.05%)
Jul 25, 2008 7.075 7.288 7.045 7.100 287,579 +0.07(+1.03%)
Jul 24, 2008 7.372 7.372 7.003 7.027 363,813 -0.30(-4.13%)
Jul 23, 2008 7.185 7.427 7.100 7.330 266,332 +0.15(+2.02%)
Jul 22, 2008 6.870 7.215 6.839 7.185 294,332 +0.29(+4.22%)
Jul 21, 2008 6.851 6.894 6.809 6.894 161,730 +0.05(+0.71%)
Jul 18, 2008 6.894 6.894 6.603 6.845 606,900 -0.05(-0.79%)
Jul 17, 2008 6.803 6.924 6.670 6.900 656,886 +0.15(+2.24%)
Jul 16, 2008 6.518 6.797 6.421 6.748 878,683 +0.22(+3.44%)
Jul 15, 2008 6.512 6.645 6.323 6.524 905,692 -0.08(-1.28%)
Jul 14, 2008 6.930 6.936 6.603 6.609 342,987 -0.30(-4.38%)
Jul 11, 2008 7.009 7.015 6.706 6.912 692,915 -0.18(-2.48%)
Jul 10, 2008 7.015 7.245 6.966 7.088 552,752 +0.05(+0.69%)
Jul 09, 2008 7.318 7.318 6.991 7.039 451,035 -0.27(-3.73%)
Jul 08, 2008 7.009 7.312 6.888 7.312 406,097 +0.36(+5.14%)
Jul 07, 2008 7.257 7.257 6.839 6.954 549,688 -0.24(-3.37%)
Jul 04, 2008 7.172 7.306 7.069 7.197 385,157 +0.00(+0.00%)
Jul 03, 2008 7.172 7.306 7.069 7.197 385,157 +0.02(+0.34%)
Jul 02, 2008 7.063 7.221 6.960 7.172 438,665 +0.10(+1.46%)
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.