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 31, 2012 3.672 3.793 3.651 3.743 414,705 +0.09(+2.33%)
Dec 28, 2012 3.672 3.694 3.630 3.658 144,282 -0.04(-0.96%)
Dec 27, 2012 3.708 3.708 3.600 3.694 236,023 -0.01(-0.38%)
Dec 26, 2012 3.708 3.743 3.651 3.708 91,721 +0.01(+0.19%)
Dec 24, 2012 3.637 3.722 3.601 3.701 117,039 +0.06(+1.75%)
Dec 21, 2012 3.757 3.814 3.623 3.637 1,531,290 -0.13(-3.57%)
Dec 20, 2012 3.807 3.857 3.736 3.772 315,115 -0.04(-0.93%)
Dec 19, 2012 3.892 3.913 3.793 3.807 258,136 -0.09(-2.36%)
Dec 18, 2012 3.835 3.906 3.821 3.899 592,464 +0.06(+1.66%)
Dec 17, 2012 3.800 3.842 3.786 3.835 178,017 +0.04(+1.12%)
Dec 14, 2012 3.786 3.814 3.768 3.793 137,240 -0.01(-0.37%)
Dec 13, 2012 3.828 3.842 3.772 3.807 216,517 -0.03(-0.74%)
Dec 12, 2012 3.892 3.899 3.821 3.835 186,335 -0.06(-1.64%)
Dec 11, 2012 3.885 3.899 3.843 3.899 370,813 +0.04(+0.92%)
Dec 10, 2012 3.828 3.871 3.807 3.864 164,755 +0.04(+0.93%)
Dec 07, 2012 3.892 3.892 3.807 3.828 742,037 -0.06(-1.46%)
Dec 06, 2012 3.821 3.885 3.786 3.885 164,200 +0.07(+1.86%)
Dec 05, 2012 3.899 3.899 3.807 3.814 169,561 -0.08(-2.00%)
Dec 04, 2012 3.892 3.899 3.821 3.892 254,879 +0.05(+1.29%)
Nov 30, 2012 3.864 3.885 3.835 3.842 486,887 -0.01(-0.37%)
Nov 29, 2012 3.793 3.857 3.786 3.857 236,143 +0.09(+2.45%)
Nov 28, 2012 3.736 3.764 3.672 3.764 315,101 +0.03(+0.76%)
Nov 27, 2012 3.686 3.757 3.616 3.736 225,407 +0.04(+1.15%)
Nov 26, 2012 3.651 3.701 3.644 3.694 222,700 +0.03(+0.77%)
Nov 23, 2012 3.623 3.665 3.616 3.665 97,211 +0.06(+1.57%)
Nov 21, 2012 3.601 3.616 3.594 3.608 70,681 +0.01(+0.20%)
Nov 20, 2012 3.474 3.601 3.460 3.601 303,719 +0.11(+3.04%)
Nov 19, 2012 3.410 3.495 3.375 3.495 372,023 +0.13(+4.01%)
Nov 16, 2012 3.389 3.389 3.261 3.360 398,767 +0.03(+0.85%)
Nov 15, 2012 3.424 3.460 3.332 3.332 195,707 -0.09(-2.49%)
Nov 14, 2012 3.474 3.481 3.396 3.417 485,142 -0.06(-1.63%)
Nov 13, 2012 3.488 3.509 3.417 3.474 233,104 -0.04(-1.01%)
Nov 12, 2012 3.530 3.587 3.474 3.509 236,057 -0.06(-1.79%)
Nov 09, 2012 3.530 3.580 3.523 3.573 252,053 +0.03(+0.80%)
Nov 08, 2012 3.644 3.644 3.545 3.545 386,438 -0.11(-3.10%)
Nov 07, 2012 3.672 3.679 3.637 3.658 299,861 -0.05(-1.34%)
Nov 06, 2012 3.687 3.715 3.652 3.708 195,187 +0.06(+1.54%)
Nov 05, 2012 3.680 3.694 3.645 3.652 434,133 -0.04(-0.95%)
Nov 02, 2012 3.722 3.736 3.673 3.687 1,216,242 -0.01(-0.19%)
Nov 01, 2012 3.715 3.715 3.630 3.694 423,652 -0.02(-0.57%)
Oct 31, 2012 3.673 3.722 3.630 3.715 290,045 +0.04(+0.95%)
Oct 26, 2012 3.757 3.680 3.680 3.680 425,936 -0.07(-1.87%)
Oct 25, 2012 3.813 3.841 3.736 3.750 417,267 -0.04(-1.11%)
Oct 24, 2012 3.757 3.813 3.722 3.792 292,584 +0.04(+1.12%)
Oct 23, 2012 3.757 3.771 3.701 3.750 283,235 +0.00(+0.00%)
Oct 19, 2012 3.708 3.750 3.680 3.750 786,066 +0.03(+0.75%)
Oct 18, 2012 3.652 3.722 3.602 3.722 3,016,539 -0.18(-4.50%)
Oct 17, 2012 3.961 3.989 3.890 3.897 347,908 -0.07(-1.77%)
Oct 16, 2012 3.946 3.982 3.939 3.968 361,825 +0.04(+0.89%)
Oct 15, 2012 3.883 3.939 3.834 3.932 311,224 +0.06(+1.45%)
Oct 12, 2012 3.904 3.932 3.869 3.876 530,451 -0.04(-0.90%)
Oct 11, 2012 3.925 4.024 3.911 3.911 799,045 +0.01(+0.18%)
Oct 10, 2012 3.869 3.918 3.851 3.904 98,772 +0.04(+0.91%)
Oct 09, 2012 3.911 3.925 3.841 3.869 199,543 -0.05(-1.25%)
Oct 08, 2012 3.890 3.953 3.827 3.918 163,070 +0.02(+0.54%)
Oct 05, 2012 3.820 3.925 3.792 3.897 567,858 +0.09(+2.40%)
Oct 04, 2012 3.764 3.834 3.743 3.806 268,462 +0.05(+1.31%)
Oct 03, 2012 3.771 3.827 3.730 3.757 719,497 -0.01(-0.37%)
Oct 02, 2012 3.750 3.778 3.722 3.771 213,743 +0.04(+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.