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, 2004 8.027 8.208 8.027 8.208 46,716 +0.19(+2.42%)
Aug 30, 2004 8.117 8.142 8.002 8.014 72,138 -0.10(-1.27%)
Aug 27, 2004 8.057 8.148 7.996 8.117 31,529 +0.07(+0.90%)
Aug 26, 2004 8.160 8.226 8.039 8.045 168,708 -0.13(-1.63%)
Aug 25, 2004 8.202 8.220 8.130 8.178 70,983 +0.01(+0.07%)
Aug 24, 2004 8.075 8.178 8.057 8.172 174,321 +0.07(+0.82%)
Aug 23, 2004 8.208 8.208 8.027 8.105 73,294 -0.07(-0.89%)
Aug 20, 2004 7.851 8.178 7.839 8.178 169,203 +0.33(+4.17%)
Aug 19, 2004 7.905 7.905 7.802 7.851 62,234 -0.05(-0.61%)
Aug 18, 2004 7.754 7.899 7.742 7.899 142,791 +0.12(+1.56%)
Aug 17, 2004 7.542 7.778 7.542 7.778 78,906 +0.27(+3.55%)
Aug 16, 2004 7.439 7.512 7.439 7.512 76,925 +0.09(+1.22%)
Aug 13, 2004 7.512 7.524 7.421 7.421 27,072 -0.07(-0.97%)
Aug 12, 2004 7.530 7.542 7.451 7.493 62,894 -0.07(-0.88%)
Aug 11, 2004 7.524 7.560 7.342 7.560 450,825 +0.02(+0.24%)
Aug 10, 2004 7.578 7.633 7.500 7.542 361,353 -0.04(-0.48%)
Aug 09, 2004 7.578 7.633 7.542 7.578 87,160 +0.00(+0.00%)
Aug 06, 2004 7.542 7.633 7.524 7.578 130,906 +0.01(+0.08%)
Aug 05, 2004 7.675 7.675 7.566 7.572 137,179 -0.18(-2.34%)
Aug 04, 2004 7.730 7.815 7.669 7.754 51,504 +0.03(+0.39%)
Aug 03, 2004 7.693 7.815 7.603 7.724 87,160 +0.06(+0.79%)
Aug 02, 2004 7.481 7.675 7.463 7.663 54,145 +0.17(+2.26%)
Jul 30, 2004 7.512 7.693 7.481 7.493 76,265 -0.02(-0.24%)
Jul 29, 2004 7.239 7.512 7.239 7.512 1,063,261 +0.30(+4.11%)
Jul 28, 2004 7.257 7.257 7.118 7.215 315,957 -0.01(-0.08%)
Jul 27, 2004 7.233 7.239 7.166 7.221 62,729 -0.01(-0.17%)
Jul 26, 2004 7.239 7.269 7.148 7.233 546,405 +0.02(+0.34%)
Jul 23, 2004 7.360 7.378 7.209 7.209 347,157 -0.12(-1.65%)
Jul 22, 2004 7.354 7.409 7.330 7.330 195,946 -0.02(-0.33%)
Jul 21, 2004 7.663 7.693 7.354 7.354 190,994 -0.34(-4.41%)
Jul 20, 2004 7.633 7.693 7.590 7.693 63,719 +0.11(+1.44%)
Jul 19, 2004 7.633 7.663 7.524 7.584 69,002 +0.01(+0.08%)
Jul 16, 2004 7.681 7.693 7.572 7.578 118,690 -0.10(-1.34%)
Jul 15, 2004 7.754 7.754 7.651 7.681 212,784 -0.04(-0.55%)
Jul 14, 2004 7.833 7.833 7.693 7.724 59,427 -0.09(-1.16%)
Jul 13, 2004 7.566 7.857 7.554 7.815 307,538 +0.25(+3.28%)
Jul 12, 2004 7.554 7.572 7.512 7.566 88,646 +0.01(+0.16%)
Jul 09, 2004 7.518 7.572 7.481 7.554 59,592 +0.07(+0.97%)
Jul 08, 2004 7.596 7.596 7.451 7.481 197,597 -0.12(-1.52%)
Jul 07, 2004 7.633 7.663 7.506 7.596 317,278 -0.01(-0.08%)
Jul 06, 2004 6.966 7.936 6.966 7.603 564,728 +0.70(+10.09%)
Jul 02, 2004 6.894 6.906 6.882 6.906 110,931 +0.01(+0.18%)
Jul 01, 2004 6.954 6.960 6.876 6.894 336,592 -0.07(-0.96%)
Jun 30, 2004 6.960 6.960 6.906 6.960 130,741 -0.03(-0.43%)
Jun 29, 2004 7.057 7.057 6.991 6.991 98,220 -0.06(-0.86%)
Jun 28, 2004 6.966 7.088 6.966 7.051 259,666 +0.10(+1.39%)
Jun 25, 2004 6.906 6.966 6.882 6.954 1,357,593 +0.02(+0.35%)
Jun 24, 2004 6.979 6.991 6.900 6.930 887,124 -0.05(-0.69%)
Jun 23, 2004 6.966 6.997 6.942 6.979 1,374,596 +0.01(+0.17%)
Jun 22, 2004 6.985 7.057 6.960 6.966 891,911 +0.00(+0.00%)
Jun 21, 2004 6.924 6.997 6.924 6.966 368,452 +0.04(+0.61%)
Jun 18, 2004 6.870 6.936 6.857 6.924 208,822 +0.05(+0.79%)
Jun 17, 2004 6.876 6.876 6.845 6.870 209,482 -0.02(-0.35%)
Jun 16, 2004 6.906 6.960 6.888 6.894 269,570 +0.00(+0.00%)
Jun 15, 2004 6.845 6.906 6.845 6.894 90,462 +0.04(+0.62%)
Jun 14, 2004 6.845 6.876 6.785 6.851 223,184 -0.04(-0.62%)
Jun 10, 2004 6.954 6.954 6.882 6.894 368,121 -0.06(-0.87%)
Jun 09, 2004 6.936 6.991 6.876 6.954 236,720 +0.02(+0.26%)
Jun 08, 2004 6.948 6.966 6.851 6.936 254,878 -0.02(-0.26%)
Jun 07, 2004 6.906 6.966 6.888 6.954 27,402 +0.02(+0.35%)
Jun 04, 2004 6.954 6.966 6.912 6.930 158,473 -0.02(-0.35%)
Jun 03, 2004 6.845 6.966 6.845 6.954 45,396 +0.13(+1.86%)
Jun 02, 2004 6.785 6.833 6.754 6.827 64,710 +0.04(+0.62%)
Jun 01, 2004 6.767 6.803 6.754 6.785 130,245 +0.01(+0.09%)
May 28, 2004 6.785 6.785 6.736 6.779 447,193 +0.02(+0.36%)
May 27, 2004 6.803 6.803 6.736 6.754 298,459 -0.05(-0.71%)
May 26, 2004 6.730 6.809 6.730 6.803 56,621 +0.07(+1.08%)
May 25, 2004 6.657 6.773 6.633 6.730 170,194 +0.01(+0.18%)
May 24, 2004 6.785 6.791 6.633 6.718 106,804 -0.08(-1.25%)
May 21, 2004 6.815 6.833 6.785 6.803 18,653 -0.01(-0.18%)
May 20, 2004 6.803 6.815 6.754 6.815 90,957 +0.01(+0.09%)
May 19, 2004 6.845 6.845 6.779 6.809 49,523 -0.01(-0.09%)
May 18, 2004 6.815 6.815 6.797 6.815 77,090 +0.00(+0.00%)
May 17, 2004 6.845 6.845 6.815 6.815 125,953 -0.09(-1.32%)
May 14, 2004 6.973 6.973 6.906 6.906 380,502 -0.06(-0.87%)
May 13, 2004 6.997 6.997 6.948 6.966 304,402 -0.09(-1.29%)
May 12, 2004 7.027 7.075 6.973 7.057 35,656 -0.12(-1.69%)
May 11, 2004 7.069 7.178 7.045 7.178 54,145 +0.15(+2.16%)
May 10, 2004 7.118 7.124 6.966 7.027 53,154 -0.15(-2.11%)
May 07, 2004 7.481 7.481 7.178 7.178 59,592 -0.30(-4.05%)
May 06, 2004 7.421 7.506 7.360 7.481 49,192 +0.06(+0.82%)
May 05, 2004 7.209 7.481 7.209 7.421 52,164 +0.19(+2.68%)
May 04, 2004 7.088 7.239 7.057 7.227 37,472 +0.12(+1.62%)
May 03, 2004 7.118 7.178 6.966 7.112 49,192 +0.05(+0.77%)
Apr 30, 2004 7.257 7.257 6.960 7.057 149,229 -0.19(-2.67%)
Apr 29, 2004 7.300 7.300 7.245 7.251 27,898 -0.02(-0.25%)
Apr 28, 2004 7.390 7.390 7.269 7.269 79,732 -0.11(-1.48%)
Apr 27, 2004 7.572 7.572 7.269 7.378 164,251 -0.15(-2.01%)
Apr 26, 2004 7.542 7.572 7.518 7.530 47,707 -0.03(-0.40%)
Apr 23, 2004 7.633 7.639 7.512 7.560 90,462 -0.07(-0.95%)
Apr 22, 2004 7.657 7.754 7.572 7.633 100,531 -0.03(-0.40%)
Apr 21, 2004 7.815 7.815 7.281 7.663 183,730 -0.18(-2.32%)
Apr 20, 2004 7.936 7.936 7.845 7.845 82,373 -0.10(-1.30%)
Apr 19, 2004 7.875 7.948 7.815 7.948 238,206 +0.07(+0.92%)
Apr 16, 2004 7.845 7.930 7.815 7.875 752,421 +0.03(+0.39%)
Apr 15, 2004 7.518 7.863 7.518 7.845 181,914 +0.33(+4.35%)
Apr 14, 2004 7.409 7.596 7.390 7.518 221,203 +0.13(+1.80%)
Apr 13, 2004 7.403 7.500 7.312 7.384 62,234 -0.01(-0.08%)
Apr 12, 2004 7.942 7.948 7.390 7.390 247,120 -0.53(-6.73%)
Apr 08, 2004 8.160 8.160 7.887 7.924 57,942 -0.24(-2.90%)
Apr 07, 2004 8.087 8.329 8.087 8.160 202,549 +0.07(+0.90%)
Apr 06, 2004 8.451 8.451 7.881 8.087 124,303 -0.39(-4.64%)
Apr 05, 2004 8.572 8.590 8.420 8.481 122,817 -0.04(-0.50%)
Apr 02, 2004 8.632 8.632 8.523 8.523 134,372 -0.05(-0.57%)
Apr 01, 2004 8.602 8.602 8.541 8.572 37,307 -0.02(-0.28%)
Mar 31, 2004 8.572 8.663 8.572 8.596 98,881 +0.05(+0.64%)
Mar 30, 2004 8.632 8.681 8.487 8.541 25,256 -0.08(-0.91%)
Mar 29, 2004 8.529 8.620 8.475 8.620 30,209 +0.09(+1.07%)
Mar 26, 2004 8.541 8.663 8.451 8.529 96,239 -0.04(-0.49%)
Mar 25, 2004 8.511 8.632 8.451 8.572 59,757 +0.06(+0.71%)
Mar 24, 2004 8.329 8.541 8.329 8.511 61,078 +0.16(+1.89%)
Mar 23, 2004 8.305 8.372 8.239 8.354 32,024 +0.11(+1.32%)
Mar 22, 2004 8.239 8.293 8.208 8.245 22,615 -0.05(-0.66%)
Mar 19, 2004 8.239 8.323 8.239 8.299 78,246 +0.03(+0.37%)
Mar 18, 2004 8.208 8.269 8.178 8.269 48,367 +0.09(+1.11%)
Mar 17, 2004 8.178 8.239 8.172 8.178 98,055 -0.03(-0.37%)
Mar 16, 2004 8.323 8.323 8.178 8.208 180,264 -0.12(-1.38%)
Mar 15, 2004 8.299 8.372 8.269 8.323 112,087 +0.02(+0.29%)
Mar 12, 2004 8.360 8.414 8.087 8.299 98,716 -0.07(-0.80%)
Mar 11, 2004 8.469 8.469 8.360 8.366 261,482 -0.12(-1.36%)
Mar 10, 2004 8.511 8.523 8.451 8.481 108,455 -0.06(-0.71%)
Mar 09, 2004 8.554 8.572 8.499 8.541 60,583 -0.01(-0.14%)
Mar 08, 2004 8.602 8.602 8.541 8.554 44,405 -0.05(-0.56%)
Mar 05, 2004 8.632 8.657 8.572 8.602 35,326 -0.06(-0.70%)
Mar 04, 2004 8.602 8.663 8.572 8.663 69,167 +0.06(+0.70%)
Mar 03, 2004 8.602 8.669 8.572 8.602 85,014 -0.05(-0.56%)
Mar 02, 2004 8.608 8.723 8.572 8.651 185,711 +0.05(+0.56%)
Mar 01, 2004 8.178 8.723 8.087 8.602 174,651 +0.37(+4.49%)
Feb 27, 2004 8.178 8.269 8.160 8.233 15,847 +0.05(+0.67%)
Feb 26, 2004 8.154 8.178 8.105 8.178 35,986 +0.05(+0.67%)
Feb 25, 2004 8.178 8.178 8.117 8.123 32,850 -0.02(-0.30%)
Feb 24, 2004 7.936 8.148 7.936 8.148 181,584 +0.18(+2.28%)
Feb 23, 2004 7.972 7.996 7.942 7.966 25,256 +0.00(+0.00%)
Feb 20, 2004 7.990 7.990 7.924 7.966 29,053 -0.02(-0.30%)
Feb 19, 2004 8.117 8.117 7.936 7.990 48,862 -0.07(-0.83%)
Feb 18, 2004 8.208 8.208 7.936 8.057 38,958 -0.12(-1.48%)
Feb 17, 2004 8.329 8.329 8.117 8.178 70,157 -0.12(-1.39%)
Feb 13, 2004 8.329 8.329 8.208 8.293 52,329 -0.03(-0.36%)
Feb 12, 2004 8.360 8.390 8.299 8.323 74,614 -0.01(-0.15%)
Feb 11, 2004 8.178 8.541 8.117 8.335 89,141 +0.18(+2.15%)
Feb 10, 2004 8.178 8.208 8.117 8.160 34,831 +0.01(+0.15%)
Feb 09, 2004 8.117 8.148 7.966 8.148 53,154 +0.02(+0.30%)
Feb 06, 2004 8.148 8.239 8.117 8.123 99,706 +0.01(+0.07%)
Feb 05, 2004 8.142 8.178 8.057 8.117 103,338 -0.06(-0.74%)
Feb 04, 2004 8.239 8.342 8.166 8.178 542,443 -0.03(-0.37%)
Feb 03, 2004 8.329 8.451 8.208 8.208 256,859 +0.03(+0.37%)
Feb 02, 2004 8.057 8.239 8.057 8.178 162,435 +0.18(+2.27%)
Jan 30, 2004 7.875 8.033 7.863 7.996 46,386 +0.15(+1.85%)
Jan 29, 2004 7.693 7.936 7.693 7.851 127,109 +0.16(+2.05%)
Jan 28, 2004 7.657 7.693 7.633 7.693 369,112 +0.09(+1.20%)
Jan 27, 2004 7.542 7.645 7.451 7.603 95,744 +0.03(+0.40%)
Jan 26, 2004 7.500 7.596 7.451 7.572 133,547 +0.10(+1.30%)
Jan 23, 2004 7.421 7.481 7.330 7.475 174,651 +0.04(+0.57%)
Jan 22, 2004 7.421 7.451 7.360 7.433 104,989 +0.00(+0.00%)
Jan 21, 2004 7.463 7.512 7.421 7.433 124,633 -0.05(-0.65%)
Jan 20, 2004 7.433 7.481 7.427 7.481 66,691 +0.05(+0.65%)
Jan 16, 2004 7.481 7.481 7.433 7.433 51,173 -0.05(-0.73%)
Jan 15, 2004 7.451 7.500 7.427 7.487 107,630 +0.04(+0.49%)
Jan 14, 2004 7.530 7.572 7.451 7.451 74,449 -0.06(-0.81%)
Jan 13, 2004 7.536 7.560 7.512 7.512 147,248 -0.02(-0.32%)
Jan 12, 2004 7.530 7.572 7.512 7.536 80,722 +0.01(+0.16%)
Jan 09, 2004 7.603 7.603 7.536 7.524 121,496 -0.03(-0.40%)
Jan 08, 2004 7.560 7.560 7.500 7.554 92,608 +0.04(+0.56%)
Jan 07, 2004 7.518 7.578 7.512 7.512 81,713 -0.01(-0.16%)
Jan 06, 2004 7.500 7.596 7.487 7.524 84,024 +0.01(+0.16%)
Jan 05, 2004 7.512 7.560 7.457 7.512 157,153 +0.00(+0.00%)
Jan 02, 2004 7.530 7.590 7.481 7.512 116,544 -0.01(-0.16%)
Dec 31, 2003 7.481 7.572 7.481 7.524 65,370 +0.06(+0.81%)
Dec 30, 2003 7.451 7.475 7.366 7.463 89,967 +0.04(+0.57%)
Dec 29, 2003 7.421 7.469 7.360 7.421 80,557 +0.06(+0.82%)
Dec 26, 2003 7.451 7.451 7.360 7.360 84,024 -0.06(-0.82%)
Dec 24, 2003 7.360 7.421 7.336 7.421 77,586 +0.08(+1.07%)
Dec 23, 2003 7.318 7.342 7.294 7.342 307,868 +0.02(+0.25%)
Dec 22, 2003 7.300 7.330 7.275 7.324 174,816 +0.01(+0.08%)
Dec 19, 2003 7.324 7.330 7.269 7.318 62,399 +0.02(+0.25%)
Dec 18, 2003 7.269 7.330 7.269 7.300 40,939 -0.02(-0.33%)
Dec 17, 2003 7.360 7.360 7.269 7.324 57,281 -0.04(-0.49%)
Dec 16, 2003 7.300 7.360 7.257 7.360 71,313 +0.03(+0.41%)
Dec 15, 2003 7.324 7.384 7.318 7.330 148,569 +0.02(+0.25%)
Dec 12, 2003 7.390 7.397 7.300 7.312 60,583 -0.14(-1.87%)
Dec 11, 2003 7.360 7.451 7.360 7.451 93,763 +0.09(+1.23%)
Dec 10, 2003 7.378 7.360 7.300 7.360 82,703 -0.02(-0.25%)
Dec 09, 2003 7.269 7.378 7.269 7.378 95,579 +0.10(+1.33%)
Dec 08, 2003 7.324 7.354 7.269 7.281 69,992 -0.01(-0.08%)
Dec 05, 2003 7.269 7.300 7.269 7.288 364,985 +0.00(+0.00%)
Dec 04, 2003 7.330 7.348 7.269 7.288 139,985 -0.07(-0.99%)
Dec 03, 2003 7.451 7.451 7.360 7.360 140,480 -0.03(-0.41%)
Dec 02, 2003 7.390 7.421 7.360 7.390 94,093 -0.03(-0.41%)
Dec 01, 2003 7.142 7.512 7.124 7.421 423,587 +0.29(+4.08%)
Nov 28, 2003 7.069 7.136 7.057 7.130 61,738 +0.02(+0.26%)
Nov 26, 2003 7.057 7.148 7.027 7.112 259,501 +0.02(+0.34%)
Nov 25, 2003 7.039 7.209 7.039 7.088 188,352 +0.01(+0.17%)
Nov 24, 2003 7.027 7.082 7.027 7.075 84,189 +0.05(+0.69%)
Nov 21, 2003 7.057 7.057 7.039 7.027 128,760 +0.00(+0.00%)
Nov 20, 2003 7.051 7.075 7.027 7.027 30,044 -0.05(-0.77%)
Nov 19, 2003 7.027 7.088 7.027 7.082 53,650 +0.02(+0.34%)
Nov 18, 2003 7.075 7.075 7.027 7.057 37,637 -0.03(-0.43%)
Nov 17, 2003 7.057 7.100 6.997 7.088 117,699 -0.03(-0.43%)
Nov 14, 2003 7.148 7.160 7.112 7.118 305,887 +0.00(+0.00%)
Nov 13, 2003 7.118 7.191 7.088 7.118 287,894 +0.00(+0.00%)
Nov 12, 2003 7.094 7.148 7.063 7.118 230,282 +0.00(+0.00%)
Nov 11, 2003 6.985 7.118 6.997 7.118 198,422 +0.13(+1.91%)
Nov 10, 2003 6.966 6.997 6.966 6.985 101,687 +0.01(+0.17%)
Nov 07, 2003 6.991 6.991 6.966 6.973 271,386 -0.02(-0.35%)
Nov 06, 2003 6.966 6.966 6.966 6.997 337,252 +0.03(+0.43%)
Nov 05, 2003 6.997 7.027 6.833 6.966 344,845 -0.06(-0.86%)
Nov 04, 2003 7.039 7.063 7.027 7.027 183,730 +0.00(+0.00%)
Nov 03, 2003 7.003 7.148 7.003 7.027 417,644 +0.05(+0.69%)
Oct 31, 2003 6.973 7.027 6.966 6.979 454,127 +0.01(+0.17%)
Oct 30, 2003 6.966 6.973 6.966 6.966 172,505 +0.00(+0.00%)
Oct 29, 2003 6.966 6.997 6.966 6.966 504,145 -0.01(-0.17%)
Oct 28, 2003 6.966 6.985 6.966 6.979 279,310 +0.00(+0.00%)
Oct 27, 2003 7.015 7.021 6.966 6.979 668,397 +0.01(+0.17%)
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.