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 (%)
Apr 28, 2006 8.941 8.996 8.863 8.935 289,545 -0.01(-0.14%)
Apr 27, 2006 9.002 9.026 8.893 8.947 240,517 -0.05(-0.61%)
Apr 26, 2006 9.056 9.062 8.929 9.002 128,925 -0.05(-0.60%)
Apr 25, 2006 9.105 9.153 9.026 9.056 133,217 -0.01(-0.07%)
Apr 24, 2006 9.105 9.117 9.026 9.062 148,734 -0.04(-0.40%)
Apr 21, 2006 9.178 9.178 9.038 9.099 153,851 +0.01(+0.13%)
Apr 20, 2006 9.232 9.232 9.032 9.087 173,661 -0.12(-1.32%)
Apr 19, 2006 9.147 9.299 9.111 9.208 626,467 +0.06(+0.66%)
Apr 18, 2006 9.032 9.147 9.014 9.147 506,291 +0.18(+1.96%)
Apr 17, 2006 9.087 9.087 8.935 8.972 139,655 -0.10(-1.07%)
Apr 13, 2006 9.056 9.099 8.996 9.068 143,286 +0.01(+0.13%)
Apr 12, 2006 9.068 9.105 9.020 9.056 116,709 -0.02(-0.27%)
Apr 11, 2006 9.081 9.107 8.996 9.081 174,981 +0.03(+0.33%)
Apr 10, 2006 9.117 9.171 9.032 9.050 171,845 -0.04(-0.40%)
Apr 07, 2006 9.178 9.262 9.032 9.087 171,680 -0.07(-0.79%)
Apr 06, 2006 9.462 9.462 9.153 9.159 149,889 -0.31(-3.26%)
Apr 05, 2006 9.208 9.480 9.153 9.468 201,394 +0.26(+2.83%)
Apr 04, 2006 9.347 9.365 9.147 9.208 203,540 -0.12(-1.23%)
Apr 03, 2006 9.571 9.571 9.214 9.323 289,215 -0.27(-2.84%)
Mar 31, 2006 9.608 9.632 9.432 9.596 217,901 +0.02(+0.25%)
Mar 30, 2006 9.692 9.692 9.541 9.571 258,840 -0.12(-1.19%)
Mar 29, 2006 9.880 9.880 9.553 9.686 154,347 +0.11(+1.14%)
Mar 28, 2006 9.553 9.608 9.371 9.577 153,686 +0.02(+0.25%)
Mar 27, 2006 9.626 9.626 9.480 9.553 241,177 -0.06(-0.63%)
Mar 24, 2006 9.650 9.650 9.535 9.614 83,694 -0.04(-0.38%)
Mar 23, 2006 9.486 9.650 9.450 9.650 320,909 +0.13(+1.40%)
Mar 22, 2006 9.420 9.529 9.383 9.517 141,471 +0.10(+1.03%)
Mar 21, 2006 9.668 9.668 9.420 9.420 170,854 -0.27(-2.75%)
Mar 20, 2006 9.662 9.686 9.602 9.686 248,440 +0.02(+0.25%)
Mar 17, 2006 9.632 9.662 9.596 9.662 570,506 +0.12(+1.27%)
Mar 16, 2006 9.450 9.541 9.420 9.541 476,082 +0.09(+0.96%)
Mar 15, 2006 9.299 9.450 9.244 9.450 618,378 +0.19(+2.03%)
Mar 14, 2006 9.232 9.268 9.062 9.262 222,688 +0.02(+0.26%)
Mar 13, 2006 9.299 9.341 9.202 9.238 268,580 -0.06(-0.65%)
Mar 10, 2006 9.178 9.299 9.147 9.299 252,402 +0.12(+1.32%)
Mar 09, 2006 9.081 9.220 9.056 9.178 574,798 +0.09(+1.00%)
Mar 08, 2006 9.075 9.117 9.008 9.087 321,570 +0.04(+0.40%)
Mar 07, 2006 9.208 9.214 8.990 9.050 220,047 -0.19(-2.03%)
Mar 06, 2006 8.699 9.341 8.699 9.238 461,390 -0.04(-0.39%)
Mar 03, 2006 9.262 9.299 9.117 9.274 258,840 -0.02(-0.26%)
Mar 02, 2006 9.268 9.299 9.238 9.299 196,936 +0.02(+0.20%)
Mar 01, 2006 9.208 9.299 9.208 9.281 227,146 +0.07(+0.72%)
Feb 28, 2006 9.238 9.232 9.178 9.214 360,693 -0.02(-0.26%)
Feb 27, 2006 9.056 9.238 9.056 9.238 343,690 +0.18(+2.01%)
Feb 24, 2006 8.911 9.056 8.856 9.056 378,686 +0.14(+1.56%)
Feb 23, 2006 8.875 8.923 8.844 8.917 227,641 +0.05(+0.55%)
Feb 22, 2006 8.784 8.869 8.778 8.869 374,394 +0.08(+0.90%)
Feb 21, 2006 8.766 8.802 8.705 8.790 344,845 +0.04(+0.42%)
Feb 17, 2006 8.772 8.784 8.723 8.753 611,445 -0.02(-0.21%)
Feb 16, 2006 8.766 8.784 8.693 8.772 103,668 +0.02(+0.28%)
Feb 15, 2006 8.735 8.784 8.669 8.747 238,866 +0.01(+0.14%)
Feb 14, 2006 8.687 8.753 8.608 8.735 167,057 +0.05(+0.56%)
Feb 13, 2006 8.675 8.693 8.638 8.687 131,731 +0.01(+0.14%)
Feb 10, 2006 8.669 8.729 8.620 8.675 97,230 +0.00(+0.00%)
Feb 09, 2006 8.747 8.760 8.663 8.675 86,170 -0.06(-0.69%)
Feb 08, 2006 8.784 8.784 8.687 8.735 135,858 -0.08(-0.96%)
Feb 07, 2006 8.863 8.881 8.784 8.820 154,016 +0.00(+0.00%)
Feb 06, 2006 8.850 8.875 8.711 8.820 192,479 -0.03(-0.34%)
Feb 03, 2006 8.923 8.929 8.844 8.850 170,524 -0.07(-0.81%)
Feb 02, 2006 8.887 8.935 8.844 8.923 213,444 -0.02(-0.27%)
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.