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 (%)
Jan 30, 2009 3.804 3.919 3.592 3.713 0 -0.14(-3.62%)
Jan 29, 2009 4.004 4.222 3.847 3.853 559,495 -0.32(-7.69%)
Jan 28, 2009 3.944 4.186 3.907 4.174 531,378 +0.29(+7.49%)
Jan 27, 2009 3.847 4.028 3.835 3.883 283,727 -0.04(-0.93%)
Jan 26, 2009 3.932 4.186 3.853 3.919 480,448 +0.00(+0.00%)
Jan 23, 2009 3.538 4.010 3.538 3.919 734,049 +0.19(+5.03%)
Jan 22, 2009 3.744 3.919 3.441 3.732 494,338 -0.02(-0.48%)
Jan 21, 2009 3.417 3.774 3.283 3.750 402,675 +0.32(+9.17%)
Jan 20, 2009 3.980 3.980 3.429 3.435 356,345 -0.51(-13.04%)
Jan 16, 2009 4.004 4.034 3.677 3.950 474,756 -0.01(-0.31%)
Jan 15, 2009 3.877 4.053 3.616 3.962 525,123 +0.09(+2.35%)
Jan 14, 2009 4.125 4.125 3.835 3.871 408,559 -0.36(-8.58%)
Jan 13, 2009 4.162 4.325 4.137 4.234 333,439 +0.04(+1.01%)
Jan 12, 2009 4.053 4.259 4.041 4.192 389,946 +0.03(+0.73%)
Jan 09, 2009 4.325 4.325 4.131 4.162 399,834 -0.13(-2.97%)
Jan 08, 2009 4.331 4.459 4.265 4.289 248,038 -0.04(-0.84%)
Jan 07, 2009 4.440 4.483 4.253 4.325 256,623 -0.20(-4.42%)
Jan 06, 2009 4.319 4.658 4.053 4.525 307,500 +0.36(+8.73%)
Jan 05, 2009 4.265 4.289 4.095 4.162 556,294 -0.09(-2.14%)
Jan 02, 2009 4.301 4.477 4.222 4.253 0 -0.04(-0.85%)
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.