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 (%)
Aug 31, 2020 0.8549 0.8629 0.8158 0.8162 518,030 -0.04(-4.51%)
Aug 28, 2020 0.8646 0.8831 0.8358 0.8548 329,605 -0.00(-0.01%)
Aug 27, 2020 0.8277 0.8733 0.8222 0.8549 584,966 +0.03(+3.74%)
Aug 26, 2020 0.8452 0.8452 0.8063 0.8241 546,669 -0.01(-1.46%)
Aug 25, 2020 0.8452 0.8710 0.8257 0.8363 580,516 -0.03(-3.81%)
Aug 24, 2020 0.8355 0.8695 0.8355 0.8695 429,751 +0.03(+4.07%)
Aug 21, 2020 0.8646 0.8742 0.8316 0.8355 558,950 -0.03(-3.37%)
Aug 20, 2020 0.9229 0.9229 0.8452 0.8646 819,043 +0.01(+1.14%)
Aug 19, 2020 0.9520 0.9520 0.8452 0.8549 1,107,014 -0.02(-1.74%)
Aug 18, 2020 0.9132 0.9242 0.8549 0.8700 507,354 -0.04(-4.90%)
Aug 17, 2020 0.9326 0.9326 0.8869 0.9148 337,037 +0.00(+0.01%)
Aug 14, 2020 0.9107 0.9307 0.8947 0.9147 396,823 +0.01(+1.25%)
Aug 13, 2020 0.9812 0.9860 0.9035 0.9035 533,960 -0.07(-7.00%)
Aug 12, 2020 1.001 1.020 0.8937 0.9715 872,876 +0.00(+0.00%)
Aug 11, 2020 0.9715 1.001 0.9617 0.9715 1,076,307 +0.04(+4.10%)
Aug 10, 2020 0.8937 0.9617 0.8647 0.9332 1,165,971 +0.06(+7.23%)
Aug 07, 2020 0.8743 0.8748 0.8257 0.8702 990,360 +0.01(+1.31%)
Aug 06, 2020 0.8576 0.8838 0.8388 0.8590 1,121,821 -0.01(-0.64%)
Aug 05, 2020 0.8741 0.8838 0.8357 0.8645 890,793 -0.00(-0.45%)
Aug 04, 2020 0.8057 0.9030 0.8046 0.8685 1,403,990 +0.04(+5.12%)
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.