Indicators

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.502	4.733	4.436	4.634	1,637,591	+0.14(+3.12%)
Sep 28, 2017	4.535	4.535	4.452	4.494	582,045	-0.03(-0.73%)
Sep 27, 2017	4.510	4.559	4.419	4.527	1,081,085	+0.01(+0.18%)
Sep 26, 2017	4.395	4.527	4.395	4.518	436,279	+0.12(+2.62%)
Sep 25, 2017	4.287	4.411	4.246	4.403	1,042,374	+0.12(+2.69%)
Sep 22, 2017	4.254	4.308	4.254	4.287	613,387	+0.02(+0.58%)
Sep 21, 2017	4.230	4.287	4.230	4.263	659,217	+0.02(+0.39%)
Sep 20, 2017	4.254	4.271	4.221	4.246	354,741	+0.02(+0.39%)
Sep 19, 2017	4.287	4.287	4.221	4.230	394,081	-0.07(-1.54%)
Sep 18, 2017	4.287	4.329	4.271	4.296	318,245	+0.00(+0.00%)
Sep 15, 2017	4.436	4.461	4.238	4.296	1,600,144	-0.12(-2.62%)
Sep 14, 2017	4.312	4.417	4.304	4.411	310,410	+0.08(+1.90%)
Sep 13, 2017	4.271	4.337	4.263	4.329	411,649	+0.04(+0.96%)
Sep 12, 2017	4.287	4.353	4.279	4.287	281,435	-0.02(-0.38%)
Sep 11, 2017	4.246	4.320	4.242	4.304	266,218	+0.08(+1.95%)
Sep 08, 2017	4.180	4.263	4.180	4.221	293,147	+0.02(+0.59%)
Sep 07, 2017	4.197	4.230	4.172	4.197	367,089	+0.02(+0.59%)
Sep 06, 2017	4.180	4.263	4.147	4.172	486,282	+0.02(+0.60%)
Sep 05, 2017	4.180	4.234	4.118	4.147	706,964	-0.02(-0.59%)

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.