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 (%)
Aug 31, 2010 3.466 3.509 3.260 3.472 6,546 +0.18(+5.48%)
Aug 30, 2010 3.285 3.354 3.267 3.291 398,270 +0.00(+0.00%)
Aug 27, 2010 3.291 3.304 3.148 3.291 336,023 +0.09(+2.72%)
Aug 26, 2010 3.267 3.341 3.186 3.204 1,935 -0.04(-1.34%)
Aug 25, 2010 3.123 3.267 3.117 3.248 1,917 +0.10(+3.16%)
Aug 24, 2010 3.067 3.167 3.067 3.148 7,786 +0.05(+1.61%)
Aug 23, 2010 3.198 3.211 3.080 3.099 531,713 -0.07(-2.16%)
Aug 20, 2010 3.148 3.192 3.111 3.167 378,784 +0.00(+0.00%)
Aug 19, 2010 3.235 3.242 3.055 3.167 2,897 -0.08(-2.49%)
Aug 18, 2010 3.403 3.435 3.226 3.248 29,651 -0.15(-4.40%)
Aug 17, 2010 3.484 3.547 3.391 3.397 4,620 -0.04(-1.09%)
Aug 16, 2010 3.391 3.522 3.391 3.435 167,016 +0.01(+0.36%)
Aug 13, 2010 3.422 3.515 3.416 3.422 306,944 -0.11(-3.00%)
Aug 12, 2010 3.472 3.565 3.447 3.528 208,371 -0.01(-0.35%)
Aug 11, 2010 3.671 3.671 3.540 3.540 8,388 -0.21(-5.64%)
Aug 10, 2010 3.795 3.827 3.721 3.752 5,615 -0.11(-2.74%)
Aug 09, 2010 3.820 3.858 3.777 3.858 183,067 +0.07(+1.97%)
Aug 06, 2010 3.783 3.802 3.627 3.783 327,759 +0.07(+2.01%)
Aug 05, 2010 3.788 3.812 3.708 3.708 308,009 -0.09(-2.26%)
Aug 04, 2010 3.794 3.825 3.751 3.794 2,980 +0.01(+0.32%)
Aug 03, 2010 3.745 3.831 3.721 3.782 290,932 +0.04(+0.98%)
Aug 02, 2010 3.849 3.849 3.739 3.745 376,688 -0.06(-1.45%)
Jul 30, 2010 3.800 3.831 3.622 3.800 213,354 +0.02(+0.65%)
Jul 29, 2010 3.978 3.978 3.708 3.776 299,305 -0.17(-4.35%)
Jul 28, 2010 3.947 4.088 3.917 3.947 3,155 -0.06(-1.53%)
Jul 27, 2010 3.990 4.058 3.953 4.009 1,760 +0.06(+1.55%)
Jul 26, 2010 3.812 3.960 3.776 3.947 338,810 +0.16(+4.21%)
Jul 23, 2010 3.622 3.800 3.580 3.788 361,180 +0.13(+3.69%)
Jul 22, 2010 3.549 3.659 3.506 3.653 460,134 +0.17(+4.75%)
Jul 21, 2010 3.653 3.678 3.451 3.488 323,423 -0.13(-3.56%)
Jul 20, 2010 3.439 3.622 3.408 3.616 3,163 +0.14(+4.06%)
Jul 19, 2010 3.549 3.592 3.414 3.475 260,928 -0.07(-1.90%)
Jul 16, 2010 3.543 3.641 3.531 3.543 522,220 -0.10(-2.86%)
Jul 15, 2010 3.721 3.727 3.543 3.647 320,085 -0.06(-1.49%)
Jul 14, 2010 3.659 3.727 3.592 3.702 6,892 +0.02(+0.50%)
Jul 13, 2010 3.684 3.714 3.531 3.684 7,715 +0.12(+3.26%)
Jul 12, 2010 3.598 3.629 3.494 3.567 166,748 -0.05(-1.36%)
Jul 09, 2010 3.616 3.635 3.488 3.616 355,175 +0.08(+2.25%)
Jul 08, 2010 3.537 3.549 3.420 3.537 4,674 +0.04(+1.23%)
Jul 07, 2010 3.396 3.500 3.377 3.494 8,092 +0.12(+3.45%)
Jul 06, 2010 3.377 3.592 3.371 3.377 4,515 -0.10(-2.82%)
Jul 02, 2010 3.475 3.586 3.469 3.475 459,324 -0.10(-2.91%)
Jul 01, 2010 3.573 3.641 3.377 3.580 962 -0.11(-2.99%)
Jun 30, 2010 3.690 3.739 3.604 3.690 6,188 +0.07(+2.03%)
Jun 29, 2010 3.622 3.662 3.586 3.616 876,546 -0.20(-5.30%)
Jun 25, 2010 3.819 4.015 3.616 3.819 2,400,036 +0.21(+5.77%)
Jun 24, 2010 3.610 3.754 3.598 3.610 931,401 -0.14(-3.76%)
Jun 23, 2010 3.886 3.892 3.751 3.751 696,592 -0.15(-3.77%)
Jun 22, 2010 3.898 4.137 3.874 3.898 7,359 -0.14(-3.49%)
Jun 21, 2010 4.168 4.211 3.996 4.039 415,213 -0.07(-1.64%)
Jun 18, 2010 4.107 4.242 4.003 4.107 1,545,436 -0.11(-2.62%)
Jun 17, 2010 4.217 4.321 4.193 4.217 389 -0.01(-0.15%)
Jun 16, 2010 4.174 4.248 4.027 4.223 387,783 +0.05(+1.17%)
Jun 15, 2010 4.174 4.193 4.088 4.174 3,499 +0.12(+3.03%)
Jun 14, 2010 4.150 4.223 3.990 4.052 497,609 -0.05(-1.20%)
Jun 11, 2010 3.898 4.119 3.892 4.101 267,920 +0.17(+4.37%)
Jun 10, 2010 3.929 3.941 3.767 3.929 3,251 +0.18(+4.91%)
Jun 09, 2010 3.843 3.886 3.696 3.745 412,321 -0.06(-1.45%)
Jun 08, 2010 3.819 3.892 3.776 3.800 666,601 +0.01(+0.32%)
Jun 07, 2010 3.819 3.917 3.770 3.788 425,789 -0.01(-0.32%)
Jun 04, 2010 3.800 3.990 3.800 3.800 568,450 -0.29(-7.05%)
Jun 03, 2010 4.088 4.174 3.990 4.088 272,420 +0.09(+2.30%)
Jun 02, 2010 3.996 4.033 3.917 3.996 372,694 +0.00(+0.00%)
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.