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, 2012 3.540 3.672 3.540 3.582 317,698 +0.06(+1.58%)
Jul 30, 2012 3.575 3.616 3.526 3.526 139,253 -0.06(-1.74%)
Jul 27, 2012 3.338 3.589 3.310 3.589 471,031 +0.25(+7.50%)
Jul 26, 2012 3.310 3.345 3.234 3.338 1,484,004 +0.08(+2.35%)
Jul 25, 2012 3.303 3.310 3.248 3.262 786,098 -0.01(-0.42%)
Jul 24, 2012 3.359 3.373 3.269 3.276 195,449 -0.07(-2.08%)
Jul 23, 2012 3.415 3.429 3.345 3.345 168,294 -0.13(-3.80%)
Jul 20, 2012 3.505 3.592 3.456 3.477 345,905 -0.05(-1.38%)
Jul 19, 2012 3.616 3.637 3.512 3.526 207,011 -0.09(-2.50%)
Jul 18, 2012 3.623 3.644 3.582 3.616 167,016 -0.02(-0.57%)
Jul 17, 2012 3.623 3.672 3.540 3.637 222,121 +0.03(+0.97%)
Jul 16, 2012 3.623 3.672 3.596 3.603 150,982 -0.04(-1.15%)
Jul 13, 2012 3.623 3.658 3.568 3.644 172,342 +0.02(+0.58%)
Jul 12, 2012 3.637 3.665 3.589 3.623 206,932 -0.03(-0.76%)
Jul 11, 2012 3.686 3.714 3.637 3.651 200,025 -0.03(-0.94%)
Jul 10, 2012 3.728 3.742 3.651 3.686 175,034 -0.03(-0.93%)
Jul 09, 2012 3.665 3.728 3.644 3.721 259,676 +0.03(+0.94%)
Jul 06, 2012 3.623 3.721 3.623 3.686 196,475 +0.01(+0.19%)
Jul 05, 2012 3.672 3.686 3.616 3.679 227,964 +0.01(+0.19%)
Jul 03, 2012 3.651 3.707 3.609 3.672 196,215 +0.01(+0.19%)
Jul 02, 2012 3.526 3.665 3.470 3.665 284,132 +0.15(+4.36%)
Jun 29, 2012 3.331 3.512 3.324 3.512 574,773 +0.24(+7.22%)
Jun 28, 2012 3.234 3.290 3.199 3.276 223,308 +0.01(+0.21%)
Jun 27, 2012 3.227 3.283 3.185 3.269 1,038,025 +0.06(+1.95%)
Jun 26, 2012 3.213 3.248 3.150 3.206 992,974 +0.01(+0.22%)
Jun 25, 2012 3.206 3.220 3.171 3.199 226,270 -0.05(-1.50%)
Jun 22, 2012 3.248 3.262 3.234 3.248 1,134,028 +0.01(+0.21%)
Jun 21, 2012 3.296 3.296 3.234 3.241 299,017 -0.05(-1.48%)
Jun 20, 2012 3.310 3.338 3.290 3.290 150,431 -0.03(-0.84%)
Jun 19, 2012 3.310 3.366 3.293 3.317 283,476 +0.02(+0.63%)
Jun 18, 2012 3.331 3.338 3.296 3.296 329,070 -0.06(-1.66%)
Jun 15, 2012 3.331 3.359 3.303 3.352 594,277 +0.01(+0.42%)
Jun 14, 2012 3.338 3.401 3.324 3.338 355,194 +0.01(+0.21%)
Jun 13, 2012 3.345 3.443 3.307 3.331 268,088 -0.02(-0.62%)
Jun 12, 2012 3.317 3.359 3.276 3.352 153,668 +0.06(+1.90%)
Jun 11, 2012 3.477 3.477 3.290 3.290 291,753 -0.12(-3.47%)
Jun 08, 2012 3.387 3.443 3.387 3.408 279,848 +0.01(+0.20%)
Jun 07, 2012 3.533 3.540 3.394 3.401 232,550 -0.09(-2.59%)
Jun 06, 2012 3.450 3.533 3.443 3.491 481,634 +0.06(+1.83%)
Jun 05, 2012 3.338 3.470 3.317 3.429 305,066 +0.06(+1.65%)
Jun 04, 2012 3.276 3.387 3.276 3.373 375,797 +0.10(+3.19%)
Jun 01, 2012 3.241 3.310 3.234 3.269 324,529 -0.07(-2.08%)
May 31, 2012 3.276 3.338 3.199 3.338 508,365 +0.10(+3.23%)
May 30, 2012 3.234 3.241 3.199 3.234 211,117 -0.03(-0.85%)
May 29, 2012 3.199 3.262 3.178 3.262 407,987 +0.06(+1.74%)
May 25, 2012 3.241 3.262 3.199 3.206 228,090 -0.05(-1.50%)
May 24, 2012 3.276 3.310 3.234 3.255 265,367 -0.02(-0.64%)
May 23, 2012 3.199 3.303 3.178 3.276 365,055 +0.05(+1.51%)
May 22, 2012 3.310 3.352 3.213 3.227 483,610 -0.09(-2.73%)
May 21, 2012 3.262 3.359 3.234 3.317 389,847 +0.06(+1.92%)
May 18, 2012 3.359 3.387 3.255 3.255 437,861 -0.11(-3.31%)
May 17, 2012 3.422 3.436 3.366 3.366 344,520 -0.06(-1.63%)
May 16, 2012 3.436 3.456 3.408 3.422 245,282 +0.00(+0.00%)
May 15, 2012 3.401 3.436 3.387 3.422 265,411 +0.01(+0.41%)
May 14, 2012 3.380 3.436 3.380 3.408 213,813 -0.01(-0.41%)
May 11, 2012 3.387 3.429 3.380 3.422 173,062 +0.01(+0.20%)
May 10, 2012 3.387 3.429 3.345 3.415 174,156 +0.04(+1.24%)
May 09, 2012 3.401 3.408 3.345 3.373 165,164 -0.05(-1.42%)
May 08, 2012 3.497 3.497 3.394 3.422 267,803 -0.11(-3.12%)
May 07, 2012 3.380 3.539 3.339 3.532 1,024,054 +0.14(+4.27%)
May 04, 2012 3.477 3.484 3.373 3.387 257,137 -0.10(-2.77%)
May 03, 2012 3.546 3.553 3.429 3.484 330,667 -0.07(-1.94%)
May 02, 2012 3.566 3.587 3.511 3.553 246,916 -0.03(-0.77%)
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.