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 (%)
Dec 29, 2006 9.692 9.723 9.602 9.638 1,439,472 -0.05(-0.50%)
Dec 28, 2006 9.638 9.723 9.638 9.686 363,664 +0.05(+0.57%)
Dec 27, 2006 9.608 9.680 9.608 9.632 372,413 +0.03(+0.32%)
Dec 26, 2006 9.602 9.692 9.559 9.602 431,346 -0.02(-0.25%)
Dec 22, 2006 9.571 9.626 9.541 9.626 1,049,064 +0.05(+0.57%)
Dec 21, 2006 9.662 9.705 9.571 9.571 953,320 -0.15(-1.56%)
Dec 20, 2006 9.686 9.783 9.668 9.723 416,654 +0.06(+0.63%)
Dec 19, 2006 9.692 9.711 9.632 9.662 1,532,410 -0.03(-0.31%)
Dec 18, 2006 9.801 9.801 9.692 9.692 1,319,130 -0.11(-1.11%)
Dec 15, 2006 9.662 9.801 9.662 9.801 6,645,012 -0.02(-0.19%)
Dec 14, 2006 10.18 10.24 9.820 9.820 691,837 -0.37(-3.63%)
Dec 13, 2006 10.51 10.51 10.12 10.19 442,736 -0.28(-2.72%)
Dec 12, 2006 10.60 10.61 10.39 10.47 442,901 -0.36(-3.35%)
Dec 11, 2006 10.72 10.87 10.72 10.84 75,935 +0.10(+0.90%)
Dec 08, 2006 10.66 10.87 10.66 10.74 100,201 +0.05(+0.51%)
Dec 07, 2006 10.68 10.76 10.60 10.69 218,066 +0.01(+0.06%)
Dec 06, 2006 10.81 10.84 10.67 10.68 167,718 -0.16(-1.45%)
Dec 05, 2006 10.96 11.03 10.84 10.84 180,429 -0.13(-1.21%)
Dec 04, 2006 10.98 11.06 10.95 10.97 320,909 -0.01(-0.06%)
Dec 01, 2006 10.93 11.05 10.78 10.98 231,603 -0.07(-0.66%)
Nov 30, 2006 10.77 11.16 10.64 11.05 2,115,957 +0.28(+2.64%)
Nov 29, 2006 10.77 10.81 10.68 10.76 600,550 +0.04(+0.34%)
Nov 28, 2006 10.72 10.76 10.67 10.73 798,312 +0.01(+0.06%)
Nov 27, 2006 10.69 10.75 10.49 10.72 948,862 +0.03(+0.28%)
Nov 24, 2006 10.60 10.72 10.56 10.69 147,909 +0.12(+1.15%)
Nov 22, 2006 10.39 10.58 10.35 10.57 257,850 +0.17(+1.63%)
Nov 21, 2006 10.32 10.40 10.29 10.40 255,209 +0.10(+1.00%)
Nov 20, 2006 10.12 10.31 10.12 10.30 227,476 +0.22(+2.22%)
Nov 17, 2006 10.12 10.15 10.06 10.07 166,232 -0.05(-0.48%)
Nov 16, 2006 10.15 10.19 10.11 10.12 103,668 -0.02(-0.24%)
Nov 15, 2006 10.09 10.16 10.09 10.15 526,265 +0.09(+0.90%)
Nov 14, 2006 10.03 10.06 9.977 10.06 357,887 +0.05(+0.48%)
Nov 13, 2006 10.00 10.05 9.941 10.01 270,561 +0.01(+0.12%)
Nov 10, 2006 9.935 10.01 9.898 9.995 212,289 +0.05(+0.55%)
Nov 09, 2006 9.898 10.01 9.874 9.941 294,992 +0.05(+0.49%)
Nov 08, 2006 9.947 10.04 9.880 9.892 163,591 -0.13(-1.27%)
Nov 07, 2006 10.10 10.18 9.965 10.02 307,868 -0.11(-1.08%)
Nov 06, 2006 10.15 10.16 10.09 10.13 153,191 +0.05(+0.48%)
Nov 03, 2006 10.06 10.12 10.00 10.08 268,415 +0.08(+0.85%)
Nov 02, 2006 10.09 10.15 9.977 9.995 173,000 -0.13(-1.26%)
Nov 01, 2006 10.18 10.18 10.08 10.12 436,463 +0.00(+0.00%)
Oct 31, 2006 10.09 10.14 10.06 10.12 218,892 +0.03(+0.30%)
Oct 30, 2006 9.971 10.09 9.892 10.09 112,582 +0.07(+0.67%)
Oct 27, 2006 10.08 10.12 9.971 10.03 196,441 -0.05(-0.54%)
Oct 26, 2006 10.06 10.08 10.02 10.08 131,071 +0.05(+0.48%)
Oct 25, 2006 9.971 10.03 9.953 10.03 161,775 +0.06(+0.61%)
Oct 24, 2006 10.02 10.03 9.953 9.971 163,096 -0.04(-0.42%)
Oct 23, 2006 9.977 10.01 9.929 10.01 234,574 +0.03(+0.30%)
Oct 20, 2006 10.00 10.00 9.941 9.983 134,372 -0.01(-0.06%)
Oct 19, 2006 9.911 9.989 9.911 9.989 197,432 +0.05(+0.49%)
Oct 18, 2006 9.929 9.959 9.874 9.941 351,779 +0.04(+0.43%)
Oct 17, 2006 9.868 9.904 9.838 9.898 99,376 +0.00(+0.00%)
Oct 16, 2006 9.838 9.898 9.808 9.898 162,270 +0.06(+0.62%)
Oct 13, 2006 9.783 9.856 9.759 9.838 263,628 +0.05(+0.56%)
Oct 12, 2006 9.729 9.801 9.723 9.783 342,204 +0.12(+1.25%)
Oct 11, 2006 9.686 9.723 9.638 9.662 214,270 -0.02(-0.25%)
Oct 10, 2006 9.686 9.735 9.589 9.686 314,471 +0.00(+0.00%)
Oct 09, 2006 9.632 9.698 9.571 9.686 234,904 +0.06(+0.63%)
Oct 06, 2006 9.711 9.723 9.614 9.626 157,813 -0.12(-1.18%)
Oct 05, 2006 9.692 9.741 9.632 9.741 146,918 +0.05(+0.50%)
Oct 04, 2006 9.608 9.705 9.602 9.692 172,835 +0.08(+0.82%)
Oct 03, 2006 9.711 9.723 9.577 9.614 258,015 -0.09(-0.94%)
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.