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 (%)
Jun 30, 2011 3.375 3.388 3.323 3.349 436,751 -0.03(-0.96%)
Jun 29, 2011 3.336 3.391 3.303 3.381 306,417 +0.05(+1.56%)
Jun 28, 2011 3.329 3.336 3.284 3.329 364,830 +0.00(+0.00%)
Jun 27, 2011 3.277 3.329 3.251 3.329 349,843 +0.05(+1.39%)
Jun 24, 2011 3.323 3.329 3.251 3.284 1,211,759 -0.03(-0.98%)
Jun 23, 2011 3.303 3.355 3.264 3.316 576,362 -0.04(-1.16%)
Jun 22, 2011 3.362 3.375 3.316 3.355 269,221 -0.03(-0.77%)
Jun 21, 2011 3.420 3.420 3.336 3.381 411,403 -0.01(-0.38%)
Jun 20, 2011 3.420 3.420 3.381 3.394 362,106 +0.05(+1.56%)
Jun 17, 2011 3.303 3.355 3.277 3.342 713,684 +0.09(+2.80%)
Jun 16, 2011 3.238 3.284 3.232 3.251 885,231 +0.01(+0.40%)
Jun 15, 2011 3.245 3.251 3.219 3.238 582,615 -0.03(-0.99%)
Jun 14, 2011 3.238 3.290 3.173 3.271 678,948 +0.09(+2.86%)
Jun 13, 2011 3.290 3.342 3.134 3.180 1,185,271 -0.10(-2.98%)
Jun 10, 2011 3.453 3.492 3.277 3.277 648,589 -0.20(-5.62%)
Jun 09, 2011 3.492 3.512 3.427 3.473 484,409 -0.01(-0.19%)
Jun 08, 2011 3.531 3.577 3.466 3.479 512,215 -0.07(-1.83%)
Jun 07, 2011 3.557 3.577 3.531 3.544 624,291 -0.01(-0.37%)
Jun 06, 2011 3.590 3.629 3.551 3.557 1,050,722 -0.01(-0.18%)
Jun 03, 2011 3.525 3.609 3.505 3.564 1,005,242 +0.15(+4.38%)
May 24, 2011 3.453 3.466 3.414 3.414 769,217 -0.04(-1.13%)
May 23, 2011 3.473 3.499 3.446 3.453 619,854 -0.08(-2.21%)
May 20, 2011 3.577 3.577 3.518 3.531 1,348,637 -0.03(-0.91%)
May 19, 2011 3.551 3.583 3.492 3.564 1,196,629 +0.01(+0.37%)
May 18, 2011 3.407 3.661 3.355 3.551 7,150,801 +0.20(+6.02%)
May 17, 2011 3.492 3.518 3.297 3.349 4,231,245 -0.16(-4.63%)
May 16, 2011 3.557 3.583 3.512 3.512 303,561 -0.07(-1.82%)
May 13, 2011 3.655 3.661 3.544 3.577 393,934 -0.08(-2.14%)
May 12, 2011 3.661 3.700 3.609 3.655 720,047 -0.03(-0.71%)
May 11, 2011 3.713 3.713 3.642 3.681 311,132 -0.05(-1.22%)
May 10, 2011 3.726 3.759 3.681 3.726 283,631 +0.02(+0.53%)
May 09, 2011 3.583 3.713 3.583 3.707 457,734 +0.13(+3.64%)
May 06, 2011 3.694 3.707 3.499 3.577 644,414 -0.10(-2.83%)
May 05, 2011 3.617 3.713 3.591 3.681 353,496 +0.03(+0.88%)
May 04, 2011 3.687 3.700 3.629 3.649 230,649 -0.04(-1.21%)
May 03, 2011 3.828 3.853 3.681 3.693 183,562 -0.14(-3.67%)
May 02, 2011 3.783 3.860 3.776 3.834 402,665 +0.06(+1.53%)
Apr 29, 2011 3.815 3.821 3.751 3.777 207,808 -0.03(-0.67%)
Apr 28, 2011 3.725 3.802 3.719 3.802 147,233 +0.08(+2.06%)
Apr 27, 2011 3.757 3.777 3.706 3.725 183,079 -0.03(-0.85%)
Apr 26, 2011 3.668 3.789 3.668 3.757 263,327 +0.11(+2.98%)
Apr 25, 2011 3.642 3.700 3.623 3.649 280,146 +0.04(+1.24%)
Apr 21, 2011 3.706 3.706 3.591 3.604 2,039,031 -0.08(-2.09%)
Apr 20, 2011 3.623 3.681 3.565 3.681 263,758 +0.13(+3.60%)
Apr 19, 2011 3.623 3.681 3.540 3.553 320,788 -0.05(-1.42%)
Apr 18, 2011 3.655 3.700 3.591 3.604 222,504 -0.10(-2.76%)
Apr 15, 2011 3.693 3.713 3.681 3.706 366,646 +0.00(+0.00%)
Apr 14, 2011 3.655 3.719 3.642 3.706 278,649 +0.01(+0.35%)
Apr 13, 2011 3.764 3.777 3.636 3.693 442,144 -0.05(-1.37%)
Apr 12, 2011 3.725 3.809 3.719 3.745 292,311 +0.00(+0.00%)
Apr 11, 2011 3.809 3.841 3.725 3.745 307,719 -0.04(-1.18%)
Apr 08, 2011 3.905 3.917 3.783 3.789 276,735 -0.09(-2.31%)
Apr 07, 2011 3.943 3.956 3.841 3.879 485,812 -0.07(-1.78%)
Apr 06, 2011 3.956 4.007 3.937 3.949 312,748 +0.01(+0.16%)
Apr 05, 2011 3.924 4.013 3.898 3.943 380,015 +0.01(+0.16%)
Apr 04, 2011 3.905 3.949 3.892 3.937 833,830 +0.05(+1.32%)
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.