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 (%)
Oct 31, 2008 5.070 5.828 5.016 5.791 886,019 +0.69(+13.54%)
Oct 30, 2008 4.840 5.428 4.840 5.101 1,062,790 +0.26(+5.38%)
Oct 29, 2008 4.937 5.064 4.737 4.840 629,255 -0.10(-2.08%)
Oct 28, 2008 4.658 4.973 4.374 4.943 652,444 +0.43(+9.53%)
Oct 27, 2008 4.901 5.004 4.513 4.513 654,915 -0.41(-8.36%)
Oct 24, 2008 4.664 5.089 4.549 4.925 571,424 -0.18(-3.56%)
Oct 23, 2008 5.161 5.179 4.701 5.107 470,877 -0.02(-0.47%)
Oct 22, 2008 5.313 5.488 5.040 5.131 385,223 -0.33(-5.99%)
Oct 21, 2008 5.513 5.603 5.428 5.458 232,095 -0.15(-2.70%)
Oct 20, 2008 5.743 5.767 5.452 5.609 414,865 -0.08(-1.38%)
Oct 17, 2008 5.361 5.737 5.325 5.688 816,811 +0.14(+2.51%)
Oct 16, 2008 5.391 5.573 5.040 5.549 677,733 +0.21(+3.97%)
Oct 15, 2008 5.688 5.797 5.337 5.337 361,315 -0.54(-9.18%)
Oct 14, 2008 6.621 6.621 5.488 5.876 464,842 -0.33(-5.27%)
Oct 13, 2008 6.191 6.258 5.755 6.203 928,003 +0.44(+7.56%)
Oct 10, 2008 5.397 5.961 4.863 5.767 1,360,235 +0.15(+2.59%)
Oct 09, 2008 6.264 6.349 5.488 5.622 1,243,421 -0.64(-10.25%)
Oct 08, 2008 6.403 6.773 6.221 6.264 1,315,342 -0.42(-6.34%)
Oct 07, 2008 7.245 7.245 6.651 6.688 802,700 -0.50(-6.91%)
Oct 06, 2008 7.106 7.312 6.815 7.185 615,030 -0.24(-3.26%)
Oct 03, 2008 7.802 7.839 7.154 7.427 440,953 -0.21(-2.78%)
Oct 02, 2008 8.075 8.075 7.633 7.639 234,851 -0.45(-5.54%)
Oct 01, 2008 7.905 8.226 7.827 8.087 339,286 +0.08(+0.98%)
Sep 30, 2008 8.063 8.081 7.736 8.008 428,031 +0.18(+2.32%)
Sep 29, 2008 8.033 8.281 7.815 7.827 473,492 -0.44(-5.35%)
Sep 26, 2008 7.924 8.420 7.899 8.269 0 +0.20(+2.48%)
Sep 25, 2008 7.821 8.154 7.693 8.069 308,332 +0.23(+2.94%)
Sep 24, 2008 8.178 8.178 7.827 7.839 404,367 -0.32(-3.93%)
Sep 23, 2008 8.148 8.317 8.051 8.160 441,851 +0.16(+2.05%)
Sep 22, 2008 7.972 8.323 7.972 7.996 464,559 -0.50(-5.85%)
Sep 19, 2008 8.021 8.493 7.978 8.493 0 +0.58(+7.27%)
Sep 18, 2008 7.905 7.990 7.384 7.918 1,082,352 +0.12(+1.55%)
Sep 17, 2008 7.754 7.942 7.639 7.796 528,682 -0.15(-1.91%)
Sep 16, 2008 7.590 8.063 7.590 7.948 762,479 +0.11(+1.39%)
Sep 15, 2008 8.002 8.081 7.766 7.839 636,984 -0.28(-3.43%)
Sep 12, 2008 7.924 8.178 7.869 8.117 277,030 +0.08(+0.98%)
Sep 11, 2008 8.021 8.069 7.875 8.039 295,689 -0.10(-1.26%)
Sep 10, 2008 8.063 8.178 7.905 8.142 345,484 +0.18(+2.21%)
Sep 09, 2008 8.051 8.329 7.966 7.966 368,612 -0.22(-2.66%)
Sep 08, 2008 8.063 8.354 7.966 8.184 415,191 +0.30(+3.76%)
Sep 05, 2008 7.875 7.972 7.815 7.887 0 -0.03(-0.38%)
Sep 04, 2008 7.815 7.966 7.742 7.918 480,422 +0.01(+0.08%)
Sep 03, 2008 8.105 8.111 7.857 7.911 787,389 -0.22(-2.68%)
Sep 02, 2008 8.027 8.208 7.954 8.130 328,325 +0.19(+2.44%)
Aug 29, 2008 7.869 8.027 7.845 7.936 256,988 -0.03(-0.38%)
Aug 28, 2008 7.766 7.984 7.693 7.966 310,518 +0.22(+2.81%)
Aug 27, 2008 7.560 7.815 7.512 7.748 321,094 +0.17(+2.24%)
Aug 26, 2008 7.784 7.857 7.451 7.578 874,962 -0.20(-2.57%)
Aug 25, 2008 8.069 8.069 7.742 7.778 699,104 -0.32(-3.96%)
Aug 22, 2008 7.954 8.111 7.936 8.099 536,870 +0.19(+2.45%)
Aug 21, 2008 7.936 8.057 7.857 7.905 345,025 -0.08(-1.06%)
Aug 20, 2008 7.924 8.051 7.887 7.990 458,253 +0.08(+1.07%)
Aug 19, 2008 7.875 7.960 7.821 7.905 522,757 +0.05(+0.62%)
Aug 18, 2008 7.821 7.881 7.718 7.857 639,454 +0.04(+0.54%)
Aug 15, 2008 7.966 7.990 7.766 7.815 0 -0.09(-1.15%)
Aug 14, 2008 7.893 8.027 7.833 7.905 683,935 -0.03(-0.38%)
Aug 13, 2008 7.978 7.984 7.893 7.936 604,746 -0.04(-0.46%)
Aug 12, 2008 8.057 8.087 7.930 7.972 381,745 -0.10(-1.20%)
Aug 11, 2008 7.972 8.263 7.887 8.069 670,983 +0.10(+1.22%)
Aug 08, 2008 7.651 8.042 7.651 7.972 405,247 +0.30(+3.87%)
Aug 07, 2008 7.930 7.960 7.609 7.675 463,638 -0.25(-3.21%)
Aug 06, 2008 7.718 7.960 7.584 7.930 803,415 +0.05(+0.69%)
Aug 05, 2008 7.500 7.875 7.481 7.875 1,014,357 +0.33(+4.33%)
Aug 04, 2008 7.548 7.784 7.390 7.548 6,650,169 +0.04(+0.56%)
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.