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 30, 2015 5.414 5.437 5.292 5.330 580,475 -0.11(-2.10%)
Apr 29, 2015 5.536 5.536 5.444 5.444 487,175 -0.13(-2.33%)
Apr 28, 2015 5.604 5.624 5.551 5.574 194,968 -0.02(-0.41%)
Apr 27, 2015 5.635 5.719 5.581 5.597 300,492 -0.02(-0.27%)
Apr 24, 2015 5.620 5.658 5.604 5.612 242,518 +0.01(+0.14%)
Apr 23, 2015 5.612 5.658 5.581 5.604 213,941 -0.02(-0.27%)
Apr 22, 2015 5.597 5.642 5.566 5.620 368,722 +0.02(+0.41%)
Apr 21, 2015 5.612 5.642 5.566 5.597 399,064 -0.01(-0.14%)
Apr 20, 2015 5.589 5.673 5.574 5.604 369,621 +0.02(+0.41%)
Apr 17, 2015 5.589 5.627 5.559 5.581 487,050 -0.05(-0.81%)
Apr 16, 2015 5.604 5.642 5.559 5.627 264,753 +0.01(+0.14%)
Apr 15, 2015 5.711 5.738 5.612 5.620 248,142 -0.05(-0.94%)
Apr 14, 2015 5.703 5.757 5.658 5.673 714,784 -0.02(-0.27%)
Apr 13, 2015 5.742 5.780 5.688 5.688 672,117 -0.06(-1.06%)
Apr 10, 2015 5.520 5.803 5.520 5.749 2,665,484 +0.29(+5.31%)
Apr 09, 2015 5.604 5.627 5.452 5.459 945,469 -0.14(-2.58%)
Apr 08, 2015 5.658 5.688 5.604 5.604 856,123 -0.05(-0.81%)
Apr 07, 2015 5.757 5.810 5.650 5.650 342,012 -0.11(-1.98%)
Apr 06, 2015 5.757 5.825 5.749 5.764 360,268 +0.00(+0.00%)
Apr 02, 2015 5.742 5.764 5.764 5.764 178,887 +0.03(+0.53%)
Apr 01, 2015 5.703 5.757 5.673 5.734 455,239 +0.02(+0.40%)
Mar 31, 2015 5.719 5.755 5.658 5.711 349,170 -0.03(-0.53%)
Mar 30, 2015 5.688 5.749 5.665 5.742 261,139 +0.08(+1.35%)
Mar 27, 2015 5.620 5.711 5.620 5.665 468,362 +0.05(+0.95%)
Mar 26, 2015 5.665 5.749 5.604 5.612 420,688 -0.05(-0.94%)
Mar 25, 2015 5.795 5.856 5.661 5.665 692,514 -0.14(-2.37%)
Mar 24, 2015 5.833 5.833 5.742 5.803 880,796 -0.02(-0.39%)
Mar 23, 2015 5.810 5.909 5.795 5.825 619,039 +0.02(+0.39%)
Mar 20, 2015 5.726 5.871 5.650 5.803 1,140,884 +0.08(+1.33%)
Mar 19, 2015 5.726 5.780 5.681 5.726 505,196 -0.02(-0.40%)
Mar 18, 2015 5.574 5.764 5.574 5.749 523,336 +0.14(+2.45%)
Mar 17, 2015 5.612 5.673 5.575 5.612 316,961 -0.01(-0.14%)
Mar 16, 2015 5.612 5.658 5.604 5.620 362,835 +0.03(+0.55%)
Mar 13, 2015 5.566 5.620 5.498 5.589 373,180 +0.03(+0.55%)
Mar 12, 2015 5.452 5.574 5.444 5.559 458,895 +0.12(+2.24%)
Mar 11, 2015 5.421 5.459 5.406 5.437 408,361 +0.02(+0.28%)
Mar 10, 2015 5.429 5.490 5.421 5.421 577,315 -0.07(-1.25%)
Mar 09, 2015 5.536 5.589 5.467 5.490 639,784 -0.02(-0.42%)
Mar 06, 2015 5.665 5.665 5.498 5.513 583,106 -0.22(-3.86%)
Mar 05, 2015 5.696 5.787 5.688 5.734 286,262 +0.06(+1.08%)
Mar 04, 2015 5.749 5.772 5.673 5.673 280,066 -0.10(-1.72%)
Mar 03, 2015 5.764 5.780 5.764 5.772 309,293 +0.02(+0.40%)
Mar 02, 2015 5.688 5.833 5.673 5.749 359,101 +0.05(+0.80%)
Feb 27, 2015 5.658 5.726 5.566 5.703 378,347 +0.02(+0.40%)
Feb 26, 2015 5.719 5.749 5.620 5.681 329,005 -0.05(-0.80%)
Feb 25, 2015 5.703 5.780 5.696 5.726 321,625 +0.01(+0.13%)
Feb 24, 2015 5.764 5.772 5.642 5.719 509,208 -0.06(-1.06%)
Feb 23, 2015 5.703 5.787 5.673 5.780 555,198 +0.05(+0.80%)
Feb 20, 2015 5.673 5.749 5.650 5.734 506,280 +0.04(+0.67%)
Feb 19, 2015 5.787 5.810 5.642 5.696 634,532 -0.11(-1.97%)
Feb 18, 2015 5.734 5.833 5.673 5.810 452,632 +0.08(+1.46%)
Feb 17, 2015 5.787 5.871 5.703 5.726 394,406 -0.08(-1.31%)
Feb 13, 2015 5.787 5.803 5.803 5.803 428,596 +0.00(+0.00%)
Feb 12, 2015 5.825 5.833 5.757 5.803 360,646 +0.03(+0.53%)
Feb 11, 2015 5.787 5.856 5.711 5.772 327,035 -0.02(-0.39%)
Feb 10, 2015 5.917 5.932 5.787 5.795 561,887 -0.11(-1.94%)
Feb 09, 2015 5.902 5.993 5.894 5.909 589,953 +0.01(+0.13%)
Feb 06, 2015 6.108 6.298 5.886 5.902 806,348 -0.22(-3.61%)
Feb 05, 2015 6.047 6.153 6.024 6.123 438,954 +0.07(+1.13%)
Feb 04, 2015 6.032 6.062 5.994 6.055 406,306 +0.02(+0.25%)
Feb 03, 2015 6.017 6.077 5.971 6.039 456,858 +0.03(+0.50%)
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.