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 (%)
Sep 30, 2015 4.898 4.922 4.798 4.805 465,022 -0.05(-0.96%)
Sep 29, 2015 4.782 4.867 4.751 4.852 333,075 +0.09(+1.79%)
Sep 28, 2015 4.821 4.891 4.744 4.767 399,776 -0.09(-1.75%)
Sep 25, 2015 4.836 4.883 4.782 4.852 969,991 +0.02(+0.48%)
Sep 24, 2015 4.805 4.844 4.759 4.829 449,547 +0.01(+0.16%)
Sep 23, 2015 4.805 4.860 4.790 4.821 592,962 +0.04(+0.81%)
Sep 22, 2015 4.782 4.829 4.736 4.782 370,935 -0.05(-0.96%)
Sep 21, 2015 4.821 4.844 4.805 4.829 224,832 +0.05(+1.13%)
Sep 18, 2015 4.821 4.914 4.759 4.775 1,025,556 -0.11(-2.22%)
Sep 17, 2015 4.867 4.968 4.829 4.883 867,750 +0.02(+0.32%)
Sep 16, 2015 4.805 4.906 4.790 4.867 467,997 +0.06(+1.29%)
Sep 15, 2015 4.713 4.852 4.674 4.805 727,438 +0.09(+1.97%)
Sep 14, 2015 4.658 4.728 4.643 4.713 339,976 +0.05(+1.16%)
Sep 11, 2015 4.566 4.666 4.542 4.658 252,975 +0.09(+1.86%)
Sep 10, 2015 4.550 4.620 4.531 4.573 388,682 +0.01(+0.17%)
Sep 09, 2015 4.628 4.643 4.558 4.566 392,618 -0.04(-0.84%)
Sep 08, 2015 4.628 4.643 4.589 4.604 403,187 +0.04(+0.85%)
Sep 04, 2015 4.604 4.566 4.566 4.566 460,437 -0.10(-2.16%)
Sep 03, 2015 4.682 4.705 4.635 4.666 336,978 +0.01(+0.17%)
Sep 02, 2015 4.736 4.759 4.643 4.658 390,027 -0.04(-0.82%)
Sep 01, 2015 4.767 4.798 4.651 4.697 367,905 -0.15(-3.04%)
Aug 31, 2015 4.906 4.937 4.813 4.844 647,014 -0.07(-1.42%)
Aug 28, 2015 4.922 4.953 4.836 4.914 380,063 -0.02(-0.31%)
Aug 27, 2015 4.898 4.976 4.836 4.929 531,410 +0.06(+1.27%)
Aug 26, 2015 4.751 4.883 4.651 4.867 657,557 +0.22(+4.66%)
Aug 25, 2015 4.937 4.945 4.651 4.651 516,153 -0.15(-3.22%)
Aug 24, 2015 4.929 5.069 4.805 4.805 728,942 -0.39(-7.59%)
Aug 21, 2015 5.208 5.324 5.138 5.200 556,923 -0.10(-1.90%)
Aug 20, 2015 5.308 5.339 5.278 5.301 310,755 -0.04(-0.72%)
Aug 19, 2015 5.347 5.401 5.301 5.339 264,201 -0.08(-1.43%)
Aug 18, 2015 5.401 5.463 5.386 5.417 670,117 +0.00(+0.00%)
Aug 17, 2015 5.363 5.417 5.347 5.417 379,945 +0.04(+0.72%)
Aug 14, 2015 5.324 5.378 5.308 5.378 159,254 +0.03(+0.58%)
Aug 13, 2015 5.308 5.355 5.239 5.347 354,784 +0.02(+0.44%)
Aug 12, 2015 5.324 5.332 5.239 5.324 354,441 +0.00(+0.00%)
Aug 11, 2015 5.301 5.363 5.285 5.324 272,578 +0.02(+0.29%)
Aug 10, 2015 5.394 5.394 5.270 5.308 405,241 -0.08(-1.44%)
Aug 07, 2015 4.697 5.394 4.450 5.386 620,985 +0.21(+4.04%)
Aug 06, 2015 5.130 5.200 4.980 5.177 588,125 +0.03(+0.60%)
Aug 05, 2015 5.177 5.177 5.108 5.146 394,757 -0.02(-0.45%)
Aug 04, 2015 5.177 5.223 5.115 5.169 285,341 +0.01(+0.15%)
Aug 03, 2015 5.138 5.192 5.138 5.161 214,659 +0.02(+0.30%)
Jul 31, 2015 5.161 5.246 5.131 5.146 332,154 +0.02(+0.30%)
Jul 30, 2015 5.138 5.161 5.123 5.131 227,779 -0.02(-0.45%)
Jul 29, 2015 5.123 5.200 5.069 5.154 319,487 +0.02(+0.30%)
Jul 28, 2015 5.131 5.138 5.046 5.138 432,965 +0.02(+0.30%)
Jul 27, 2015 5.100 5.169 5.077 5.123 255,253 +0.02(+0.30%)
Jul 24, 2015 5.092 5.131 5.069 5.108 389,207 -0.02(-0.30%)
Jul 23, 2015 5.215 5.215 5.069 5.123 284,521 -0.10(-1.91%)
Jul 22, 2015 5.215 5.253 5.215 5.223 180,786 +0.01(+0.15%)
Jul 21, 2015 5.253 5.315 5.204 5.215 211,785 -0.05(-0.88%)
Jul 20, 2015 5.300 5.300 5.238 5.261 202,273 -0.05(-0.87%)
Jul 17, 2015 5.315 5.346 5.296 5.307 202,456 -0.01(-0.14%)
Jul 16, 2015 5.284 5.369 5.284 5.315 694,976 +0.04(+0.73%)
Jul 15, 2015 5.230 5.300 5.192 5.277 379,975 +0.02(+0.44%)
Jul 14, 2015 5.253 5.284 5.238 5.253 168,813 +0.00(+0.00%)
Jul 13, 2015 5.261 5.323 5.210 5.253 222,574 +0.02(+0.29%)
Jul 10, 2015 5.169 5.284 5.115 5.238 200,891 +0.09(+1.79%)
Jul 09, 2015 5.253 5.300 5.115 5.146 369,385 -0.07(-1.33%)
Jul 08, 2015 5.146 5.253 5.138 5.215 778,564 +0.03(+0.59%)
Jul 07, 2015 5.092 5.192 5.077 5.184 414,355 +0.11(+2.12%)
Jul 06, 2015 5.023 5.100 5.023 5.077 346,084 +0.02(+0.46%)
Jul 02, 2015 5.054 5.054 5.054 5.054 400,752 +0.02(+0.46%)
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.