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, 2017 4.321 4.321 4.190 4.231 4,036,830 -0.09(-2.08%)
Jul 28, 2017 4.345 4.370 4.255 4.321 4,001,158 -0.04(-0.94%)
Jul 27, 2017 4.280 4.390 4.247 4.361 771,773 +0.06(+1.33%)
Jul 26, 2017 4.239 4.312 4.223 4.304 388,987 +0.06(+1.35%)
Jul 25, 2017 4.165 4.263 4.149 4.247 454,038 +0.08(+1.96%)
Jul 24, 2017 4.190 4.214 4.157 4.165 495,618 -0.03(-0.78%)
Jul 21, 2017 4.223 4.223 4.157 4.198 664,789 +0.03(+0.78%)
Jul 20, 2017 4.190 4.219 4.165 4.165 363,044 -0.03(-0.78%)
Jul 19, 2017 4.190 4.223 4.157 4.198 273,065 +0.00(+0.00%)
Jul 18, 2017 4.214 4.214 4.170 4.198 471,110 +0.01(+0.19%)
Jul 17, 2017 4.247 4.292 4.165 4.190 740,981 -0.06(-1.35%)
Jul 14, 2017 4.223 4.272 4.165 4.247 631,926 +0.05(+1.17%)
Jul 13, 2017 4.149 4.206 4.125 4.198 577,558 +0.07(+1.78%)
Jul 12, 2017 4.100 4.157 4.092 4.125 526,784 +0.07(+1.81%)
Jul 11, 2017 4.035 4.059 3.978 4.051 682,258 -0.01(-0.20%)
Jul 10, 2017 4.035 4.100 3.986 4.059 898,714 +0.02(+0.40%)
Jul 07, 2017 4.002 4.051 3.961 4.043 428,921 +0.03(+0.81%)
Jul 06, 2017 3.969 4.051 3.929 4.010 890,682 +0.00(+0.00%)
Jul 05, 2017 4.141 4.157 3.969 4.010 524,285 -0.15(-3.54%)
Jul 03, 2017 3.978 4.174 3.937 4.157 591,791 +0.20(+4.95%)
Jun 30, 2017 4.108 4.108 3.904 3.961 659,117 -0.14(-3.39%)
Jun 29, 2017 3.969 4.149 3.969 4.100 742,325 +0.10(+2.45%)
Jun 28, 2017 3.978 4.084 3.937 4.002 862,233 +0.04(+1.03%)
Jun 27, 2017 3.978 4.018 3.939 3.961 403,550 -0.02(-0.61%)
Jun 26, 2017 3.920 4.059 3.912 3.986 843,335 +0.07(+1.67%)
Jun 23, 2017 3.863 4.010 3.863 3.920 1,052,469 +0.06(+1.48%)
Jun 22, 2017 3.880 3.920 3.839 3.863 616,108 -0.02(-0.42%)
Jun 21, 2017 4.002 4.018 3.880 3.880 352,101 -0.11(-2.86%)
Jun 20, 2017 4.035 4.067 3.953 3.994 340,309 -0.05(-1.21%)
Jun 19, 2017 4.214 4.223 4.035 4.043 663,166 -0.16(-3.88%)
Jun 16, 2017 4.239 4.272 4.161 4.206 923,790 -0.08(-1.90%)
Jun 15, 2017 4.255 4.329 4.247 4.288 396,525 +0.00(+0.00%)
Jun 14, 2017 4.353 4.353 4.223 4.288 663,010 -0.03(-0.76%)
Jun 13, 2017 4.394 4.394 4.288 4.321 809,321 -0.07(-1.67%)
Jun 12, 2017 4.296 4.484 4.296 4.394 987,287 +0.10(+2.28%)
Jun 09, 2017 4.231 4.370 4.182 4.296 838,656 +0.07(+1.74%)
Jun 08, 2017 4.304 4.304 4.206 4.223 380,865 -0.08(-1.90%)
Jun 07, 2017 4.223 4.357 4.206 4.304 626,641 +0.10(+2.33%)
Jun 06, 2017 4.182 4.239 4.108 4.206 361,965 +0.02(+0.59%)
Jun 05, 2017 4.296 4.296 4.182 4.182 354,840 -0.12(-2.85%)
Jun 02, 2017 4.231 4.345 4.190 4.304 643,262 +0.12(+2.93%)
Jun 01, 2017 4.059 4.206 4.035 4.182 358,367 +0.11(+2.61%)
May 31, 2017 4.043 4.080 3.986 4.076 534,295 +0.03(+0.81%)
May 30, 2017 4.084 4.125 4.027 4.043 472,792 -0.05(-1.20%)
May 26, 2017 4.149 4.182 4.076 4.092 273,950 -0.07(-1.76%)
May 25, 2017 4.182 4.231 4.092 4.165 244,679 +0.00(+0.00%)
May 24, 2017 4.125 4.182 4.092 4.165 682,318 +0.03(+0.79%)
May 23, 2017 4.125 4.149 4.051 4.133 477,623 +0.03(+0.80%)
May 22, 2017 4.084 4.137 4.035 4.100 634,999 +0.02(+0.40%)
May 19, 2017 3.994 4.116 3.969 4.084 2,725,294 +0.07(+1.83%)
May 18, 2017 4.002 4.023 3.925 4.010 949,686 -0.01(-0.20%)
May 17, 2017 4.108 4.165 3.953 4.018 1,346,931 -0.14(-3.34%)
May 16, 2017 4.125 4.170 4.027 4.157 1,176,630 +0.05(+1.19%)
May 15, 2017 4.247 4.255 4.100 4.108 639,836 -0.12(-2.90%)
May 12, 2017 4.378 4.378 4.206 4.231 722,348 -0.15(-3.36%)
May 11, 2017 4.329 4.386 4.280 4.378 502,681 +0.05(+1.13%)
May 10, 2017 4.247 4.337 4.239 4.329 575,226 +0.09(+2.12%)
May 09, 2017 4.231 4.239 4.174 4.239 864,817 +0.04(+0.96%)
May 08, 2017 4.263 4.304 4.166 4.199 606,146 -0.09(-2.08%)
May 05, 2017 4.296 4.368 4.158 4.287 1,101,480 +0.11(+2.51%)
May 04, 2017 4.287 4.304 4.126 4.182 818,602 -0.11(-2.45%)
May 03, 2017 4.376 4.376 4.263 4.287 979,555 -0.09(-2.03%)
May 02, 2017 4.401 4.401 4.336 4.376 588,893 -0.01(-0.18%)
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.