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 29, 2016 5.550 5.558 5.370 5.433 338,467 -0.12(-2.12%)
Apr 28, 2016 5.440 5.590 5.440 5.550 266,182 +0.07(+1.29%)
Apr 27, 2016 5.464 5.503 5.425 5.480 131,447 -0.01(-0.14%)
Apr 26, 2016 5.433 5.511 5.401 5.487 231,109 +0.05(+1.01%)
Apr 25, 2016 5.370 5.448 5.346 5.433 137,155 +0.05(+0.87%)
Apr 22, 2016 5.378 5.425 5.346 5.385 213,079 +0.02(+0.44%)
Apr 21, 2016 5.417 5.446 5.346 5.362 343,220 -0.04(-0.73%)
Apr 20, 2016 5.503 5.503 5.401 5.401 204,582 -0.09(-1.71%)
Apr 19, 2016 5.503 5.550 5.487 5.495 139,548 -0.03(-0.57%)
Apr 18, 2016 5.472 5.542 5.464 5.527 138,486 +0.03(+0.57%)
Apr 15, 2016 5.456 5.539 5.448 5.495 163,896 +0.02(+0.29%)
Apr 14, 2016 5.582 5.582 5.472 5.480 212,456 -0.09(-1.69%)
Apr 13, 2016 5.566 5.590 5.519 5.574 256,014 +0.02(+0.28%)
Apr 12, 2016 5.503 5.613 5.503 5.558 192,270 +0.05(+0.85%)
Apr 11, 2016 5.566 5.629 5.503 5.511 232,658 -0.03(-0.57%)
Apr 08, 2016 5.542 5.597 5.515 5.542 204,048 +0.02(+0.43%)
Apr 07, 2016 5.566 5.629 5.495 5.519 398,904 -0.09(-1.54%)
Apr 06, 2016 5.597 5.621 5.558 5.605 238,957 +0.00(+0.00%)
Apr 05, 2016 5.574 5.621 5.511 5.605 309,532 -0.02(-0.28%)
Apr 04, 2016 5.676 5.707 5.613 5.621 211,762 -0.06(-1.10%)
Apr 01, 2016 5.621 5.699 5.594 5.684 245,900 +0.01(+0.14%)
Mar 31, 2016 5.668 5.707 5.644 5.676 216,777 +0.00(+0.00%)
Mar 30, 2016 5.644 5.715 5.629 5.676 347,131 +0.05(+0.84%)
Mar 29, 2016 5.448 5.660 5.448 5.629 720,732 +0.16(+2.87%)
Mar 28, 2016 5.425 5.487 5.409 5.472 251,891 +0.05(+1.01%)
Mar 24, 2016 5.456 5.417 5.417 5.417 467,232 -0.06(-1.15%)
Mar 23, 2016 5.535 5.550 5.464 5.480 444,322 -0.05(-0.99%)
Mar 22, 2016 5.519 5.676 5.487 5.535 340,501 +0.00(+0.00%)
Mar 21, 2016 5.582 5.684 5.519 5.535 388,135 -0.07(-1.26%)
Mar 18, 2016 5.707 5.707 5.590 5.605 711,655 -0.06(-1.11%)
Mar 17, 2016 5.542 5.684 5.527 5.668 272,999 +0.11(+1.98%)
Mar 16, 2016 5.464 5.558 5.440 5.558 206,094 +0.09(+1.72%)
Mar 15, 2016 5.464 5.511 5.452 5.464 143,267 -0.05(-0.85%)
Mar 14, 2016 5.574 5.605 5.495 5.511 155,855 -0.09(-1.54%)
Mar 11, 2016 5.519 5.605 5.503 5.597 403,730 +0.11(+2.00%)
Mar 10, 2016 5.487 5.566 5.433 5.487 219,451 +0.00(+0.00%)
Mar 09, 2016 5.480 5.566 5.456 5.487 348,268 +0.02(+0.43%)
Mar 08, 2016 5.527 5.574 5.425 5.464 294,823 -0.09(-1.69%)
Mar 07, 2016 5.511 5.558 5.495 5.558 252,525 +0.03(+0.57%)
Mar 04, 2016 5.582 5.613 5.519 5.527 218,690 -0.05(-0.85%)
Mar 03, 2016 5.558 5.605 5.519 5.574 265,105 +0.02(+0.42%)
Mar 02, 2016 5.448 5.558 5.440 5.550 260,121 +0.08(+1.43%)
Mar 01, 2016 5.385 5.487 5.385 5.472 407,092 +0.11(+2.05%)
Feb 29, 2016 5.448 5.495 5.346 5.362 465,285 -0.08(-1.44%)
Feb 26, 2016 5.574 5.613 5.440 5.440 323,451 -0.14(-2.53%)
Feb 25, 2016 5.535 5.597 5.519 5.582 302,707 +0.07(+1.28%)
Feb 24, 2016 5.464 5.542 5.385 5.511 529,437 -0.01(-0.14%)
Feb 23, 2016 5.597 5.699 5.519 5.519 486,817 -0.11(-1.95%)
Feb 22, 2016 5.660 5.747 5.629 5.629 588,419 +0.05(+0.84%)
Feb 19, 2016 5.456 5.637 5.346 5.582 2,416,314 +0.13(+2.30%)
Feb 18, 2016 5.370 5.464 5.307 5.456 358,492 +0.06(+1.16%)
Feb 17, 2016 5.440 5.472 5.268 5.393 753,083 -0.04(-0.72%)
Feb 16, 2016 5.370 5.456 5.370 5.433 232,749 +0.12(+2.22%)
Feb 12, 2016 5.362 5.315 5.315 5.315 276,288 +0.00(+0.00%)
Feb 11, 2016 5.307 5.362 5.276 5.315 301,349 -0.10(-1.88%)
Feb 10, 2016 5.346 5.495 5.346 5.417 465,327 +0.09(+1.62%)
Feb 09, 2016 5.315 5.393 5.229 5.330 625,035 -0.04(-0.73%)
Feb 08, 2016 5.377 5.408 5.245 5.369 379,671 -0.07(-1.29%)
Feb 05, 2016 5.533 5.549 5.416 5.440 511,804 -0.11(-1.97%)
Feb 04, 2016 5.549 5.619 5.518 5.549 226,603 -0.01(-0.14%)
Feb 03, 2016 5.588 5.619 5.533 5.556 320,334 +0.00(+0.00%)
Feb 02, 2016 5.518 5.580 5.455 5.556 303,367 -0.01(-0.14%)
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.