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 30, 2004 7.512 7.693 7.481 7.493 76,265 -0.02(-0.24%)
Jul 29, 2004 7.239 7.512 7.239 7.512 1,063,261 +0.30(+4.11%)
Jul 28, 2004 7.257 7.257 7.118 7.215 315,957 -0.01(-0.08%)
Jul 27, 2004 7.233 7.239 7.166 7.221 62,729 -0.01(-0.17%)
Jul 26, 2004 7.239 7.269 7.148 7.233 546,405 +0.02(+0.34%)
Jul 23, 2004 7.360 7.378 7.209 7.209 347,157 -0.12(-1.65%)
Jul 22, 2004 7.354 7.409 7.330 7.330 195,946 -0.02(-0.33%)
Jul 21, 2004 7.663 7.693 7.354 7.354 190,994 -0.34(-4.41%)
Jul 20, 2004 7.633 7.693 7.590 7.693 63,719 +0.11(+1.44%)
Jul 19, 2004 7.633 7.663 7.524 7.584 69,002 +0.01(+0.08%)
Jul 16, 2004 7.681 7.693 7.572 7.578 118,690 -0.10(-1.34%)
Jul 15, 2004 7.754 7.754 7.651 7.681 212,784 -0.04(-0.55%)
Jul 14, 2004 7.833 7.833 7.693 7.724 59,427 -0.09(-1.16%)
Jul 13, 2004 7.566 7.857 7.554 7.815 307,538 +0.25(+3.28%)
Jul 12, 2004 7.554 7.572 7.512 7.566 88,646 +0.01(+0.16%)
Jul 09, 2004 7.518 7.572 7.481 7.554 59,592 +0.07(+0.97%)
Jul 08, 2004 7.596 7.596 7.451 7.481 197,597 -0.12(-1.52%)
Jul 07, 2004 7.633 7.663 7.506 7.596 317,278 -0.01(-0.08%)
Jul 06, 2004 6.966 7.936 6.966 7.603 564,728 +0.70(+10.09%)
Jul 02, 2004 6.894 6.906 6.882 6.906 110,931 +0.01(+0.18%)
Jul 01, 2004 6.954 6.960 6.876 6.894 336,592 -0.07(-0.96%)
Jun 30, 2004 6.960 6.960 6.906 6.960 130,741 -0.03(-0.43%)
Jun 29, 2004 7.057 7.057 6.991 6.991 98,220 -0.06(-0.86%)
Jun 28, 2004 6.966 7.088 6.966 7.051 259,666 +0.10(+1.39%)
Jun 25, 2004 6.906 6.966 6.882 6.954 1,357,593 +0.02(+0.35%)
Jun 24, 2004 6.979 6.991 6.900 6.930 887,124 -0.05(-0.69%)
Jun 23, 2004 6.966 6.997 6.942 6.979 1,374,596 +0.01(+0.17%)
Jun 22, 2004 6.985 7.057 6.960 6.966 891,911 +0.00(+0.00%)
Jun 21, 2004 6.924 6.997 6.924 6.966 368,452 +0.04(+0.61%)
Jun 18, 2004 6.870 6.936 6.857 6.924 208,822 +0.05(+0.79%)
Jun 17, 2004 6.876 6.876 6.845 6.870 209,482 -0.02(-0.35%)
Jun 16, 2004 6.906 6.960 6.888 6.894 269,570 +0.00(+0.00%)
Jun 15, 2004 6.845 6.906 6.845 6.894 90,462 +0.04(+0.62%)
Jun 14, 2004 6.845 6.876 6.785 6.851 223,184 -0.04(-0.62%)
Jun 10, 2004 6.954 6.954 6.882 6.894 368,121 -0.06(-0.87%)
Jun 09, 2004 6.936 6.991 6.876 6.954 236,720 +0.02(+0.26%)
Jun 08, 2004 6.948 6.966 6.851 6.936 254,878 -0.02(-0.26%)
Jun 07, 2004 6.906 6.966 6.888 6.954 27,402 +0.02(+0.35%)
Jun 04, 2004 6.954 6.966 6.912 6.930 158,473 -0.02(-0.35%)
Jun 03, 2004 6.845 6.966 6.845 6.954 45,396 +0.13(+1.86%)
Jun 02, 2004 6.785 6.833 6.754 6.827 64,710 +0.04(+0.62%)
Jun 01, 2004 6.767 6.803 6.754 6.785 130,245 +0.01(+0.09%)
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.