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, 2020 1.082 1.082 0.9392 0.9961 827,321 -0.03(-2.78%)
Apr 29, 2020 0.9487 1.091 0.9464 1.025 1,450,042 +0.12(+13.67%)
Apr 28, 2020 0.8823 0.9534 0.8586 0.9014 747,241 +0.06(+6.88%)
Apr 27, 2020 0.8064 0.8727 0.7685 0.8433 756,551 +0.07(+9.74%)
Apr 24, 2020 0.8064 0.8534 0.7210 0.7685 1,287,227 +0.01(+0.95%)
Apr 23, 2020 0.7020 0.7844 0.6668 0.7612 1,127,342 +0.07(+10.77%)
Apr 22, 2020 0.7115 0.7115 0.6641 0.6872 808,357 +0.01(+1.50%)
Apr 21, 2020 0.7297 0.7495 0.6131 0.6771 1,369,578 -0.03(-4.20%)
Apr 20, 2020 0.7846 0.7965 0.6831 0.7068 1,567,052 -0.10(-11.87%)
Apr 17, 2020 0.8467 0.8633 0.7659 0.8019 1,439,645 -0.01(-1.23%)
Apr 16, 2020 0.8823 0.8855 0.7713 0.8119 1,549,996 -0.02(-2.65%)
Apr 15, 2020 0.8443 0.9107 0.8073 0.8340 937,507 -0.08(-8.47%)
Apr 14, 2020 0.8443 0.9256 0.8178 0.9112 1,280,646 +0.08(+9.15%)
Apr 13, 2020 0.8443 0.8912 0.7410 0.8349 1,094,361 +0.03(+3.98%)
Apr 09, 2020 0.7980 0.8822 0.7617 0.8029 930,741 +0.08(+10.67%)
Apr 08, 2020 0.7466 0.7770 0.7020 0.7255 787,253 +0.03(+4.01%)
Apr 07, 2020 0.6072 0.8370 0.5977 0.6975 1,308,779 +0.14(+24.38%)
Apr 06, 2020 0.6167 0.6546 0.5502 0.5608 1,121,240 +0.06(+11.21%)
Apr 03, 2020 0.6641 0.6767 0.4982 0.5042 1,244,537 -0.14(-21.77%)
Apr 02, 2020 0.7525 0.7680 0.6358 0.6446 752,110 -0.08(-10.84%)
Apr 01, 2020 0.7967 0.8617 0.7229 0.7229 858,464 -0.16(-18.34%)
Mar 31, 2020 0.8443 0.9361 0.8255 0.8852 633,679 -0.02(-2.34%)
Mar 30, 2020 0.9486 0.9486 0.8254 0.9065 707,031 -0.09(-9.00%)
Mar 27, 2020 1.034 1.082 0.9582 0.9961 612,940 -0.05(-4.55%)
Mar 26, 2020 0.8823 1.214 0.8645 1.044 1,479,409 +0.22(+26.74%)
Mar 25, 2020 0.7874 0.8728 0.7854 0.8234 732,816 +0.01(+1.78%)
Mar 24, 2020 0.8219 0.8496 0.7258 0.8090 679,358 +0.05(+6.32%)
Mar 23, 2020 0.8178 0.8451 0.7495 0.7609 647,373 -0.02(-2.20%)
Mar 20, 2020 0.9487 1.025 0.7779 0.7779 1,189,831 -0.16(-17.10%)
Mar 19, 2020 0.7525 1.039 0.7115 0.9384 1,125,601 +0.21(+28.45%)
Mar 18, 2020 0.8662 0.8946 0.7115 0.7305 899,327 -0.21(-22.40%)
Mar 17, 2020 1.101 1.101 0.8497 0.9414 879,305 -0.06(-6.39%)
Mar 16, 2020 1.357 1.357 0.9961 1.006 732,076 -0.46(-31.61%)
Mar 13, 2020 1.508 1.556 1.328 1.470 755,977 +0.04(+2.65%)
Mar 12, 2020 1.679 1.698 1.423 1.433 660,428 -0.37(-20.53%)
Mar 11, 2020 1.945 1.945 1.788 1.803 503,740 -0.16(-8.21%)
Mar 10, 2020 2.049 2.068 1.898 1.964 381,497 -0.04(-1.90%)
Mar 09, 2020 2.163 2.163 1.973 2.002 611,714 -0.25(-10.97%)
Mar 06, 2020 2.343 2.353 2.135 2.248 483,184 -0.12(-5.20%)
Mar 05, 2020 2.381 2.429 2.343 2.372 447,981 -0.07(-2.72%)
Mar 04, 2020 2.362 2.486 2.362 2.438 522,034 +0.09(+3.63%)
Mar 03, 2020 2.476 2.514 2.334 2.353 555,952 -0.13(-5.34%)
Mar 02, 2020 2.476 2.509 2.405 2.486 279,311 +0.03(+1.16%)
Feb 28, 2020 2.666 2.666 2.372 2.457 907,341 -0.21(-7.83%)
Feb 27, 2020 2.647 2.770 2.590 2.666 678,300 +0.00(+0.00%)
Feb 26, 2020 2.628 2.732 2.580 2.666 609,109 +0.08(+2.93%)
Feb 25, 2020 2.751 2.751 2.580 2.590 384,155 -0.14(-5.21%)
Feb 24, 2020 2.647 2.742 2.637 2.732 355,594 +0.05(+1.77%)
Feb 21, 2020 2.666 2.713 2.618 2.685 172,550 +0.05(+1.80%)
Feb 20, 2020 2.628 2.671 2.609 2.637 244,095 +0.05(+1.83%)
Feb 19, 2020 2.732 2.732 2.590 2.590 312,917 -0.13(-4.88%)
Feb 18, 2020 2.666 2.732 2.656 2.723 225,355 +0.06(+2.14%)
Feb 14, 2020 2.685 2.704 2.637 2.666 220,510 -0.01(-0.35%)
Feb 13, 2020 2.580 2.675 2.580 2.675 168,448 +0.08(+2.92%)
Feb 12, 2020 2.571 2.637 2.571 2.599 321,858 +0.00(+0.00%)
Feb 11, 2020 2.742 2.751 2.571 2.599 468,017 -0.12(-4.53%)
Feb 10, 2020 2.751 2.761 2.656 2.723 401,583 +0.05(+1.77%)
Feb 07, 2020 2.656 2.799 2.647 2.675 691,468 +0.10(+4.06%)
Feb 06, 2020 2.795 2.795 2.562 2.571 449,377 -0.19(-6.76%)
Feb 05, 2020 2.543 2.767 2.515 2.757 1,174,885 +0.26(+10.45%)
Feb 04, 2020 2.562 2.580 2.496 2.496 339,029 -0.03(-1.11%)
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.