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, 2004 7.257 7.257 6.960 7.057 149,229 -0.19(-2.67%)
Apr 29, 2004 7.300 7.300 7.245 7.251 27,898 -0.02(-0.25%)
Apr 28, 2004 7.390 7.390 7.269 7.269 79,732 -0.11(-1.48%)
Apr 27, 2004 7.572 7.572 7.269 7.378 164,251 -0.15(-2.01%)
Apr 26, 2004 7.542 7.572 7.518 7.530 47,707 -0.03(-0.40%)
Apr 23, 2004 7.633 7.639 7.512 7.560 90,462 -0.07(-0.95%)
Apr 22, 2004 7.657 7.754 7.572 7.633 100,531 -0.03(-0.40%)
Apr 21, 2004 7.815 7.815 7.281 7.663 183,730 -0.18(-2.32%)
Apr 20, 2004 7.936 7.936 7.845 7.845 82,373 -0.10(-1.30%)
Apr 19, 2004 7.875 7.948 7.815 7.948 238,206 +0.07(+0.92%)
Apr 16, 2004 7.845 7.930 7.815 7.875 752,421 +0.03(+0.39%)
Apr 15, 2004 7.518 7.863 7.518 7.845 181,914 +0.33(+4.35%)
Apr 14, 2004 7.409 7.596 7.390 7.518 221,203 +0.13(+1.80%)
Apr 13, 2004 7.403 7.500 7.312 7.384 62,234 -0.01(-0.08%)
Apr 12, 2004 7.942 7.948 7.390 7.390 247,120 -0.53(-6.73%)
Apr 08, 2004 8.160 8.160 7.887 7.924 57,942 -0.24(-2.90%)
Apr 07, 2004 8.087 8.329 8.087 8.160 202,549 +0.07(+0.90%)
Apr 06, 2004 8.451 8.451 7.881 8.087 124,303 -0.39(-4.64%)
Apr 05, 2004 8.572 8.590 8.420 8.481 122,817 -0.04(-0.50%)
Apr 02, 2004 8.632 8.632 8.523 8.523 134,372 -0.05(-0.57%)
Apr 01, 2004 8.602 8.602 8.541 8.572 37,307 -0.02(-0.28%)
Mar 31, 2004 8.572 8.663 8.572 8.596 98,881 +0.05(+0.64%)
Mar 30, 2004 8.632 8.681 8.487 8.541 25,256 -0.08(-0.91%)
Mar 29, 2004 8.529 8.620 8.475 8.620 30,209 +0.09(+1.07%)
Mar 26, 2004 8.541 8.663 8.451 8.529 96,239 -0.04(-0.49%)
Mar 25, 2004 8.511 8.632 8.451 8.572 59,757 +0.06(+0.71%)
Mar 24, 2004 8.329 8.541 8.329 8.511 61,078 +0.16(+1.89%)
Mar 23, 2004 8.305 8.372 8.239 8.354 32,024 +0.11(+1.32%)
Mar 22, 2004 8.239 8.293 8.208 8.245 22,615 -0.05(-0.66%)
Mar 19, 2004 8.239 8.323 8.239 8.299 78,246 +0.03(+0.37%)
Mar 18, 2004 8.208 8.269 8.178 8.269 48,367 +0.09(+1.11%)
Mar 17, 2004 8.178 8.239 8.172 8.178 98,055 -0.03(-0.37%)
Mar 16, 2004 8.323 8.323 8.178 8.208 180,264 -0.12(-1.38%)
Mar 15, 2004 8.299 8.372 8.269 8.323 112,087 +0.02(+0.29%)
Mar 12, 2004 8.360 8.414 8.087 8.299 98,716 -0.07(-0.80%)
Mar 11, 2004 8.469 8.469 8.360 8.366 261,482 -0.12(-1.36%)
Mar 10, 2004 8.511 8.523 8.451 8.481 108,455 -0.06(-0.71%)
Mar 09, 2004 8.554 8.572 8.499 8.541 60,583 -0.01(-0.14%)
Mar 08, 2004 8.602 8.602 8.541 8.554 44,405 -0.05(-0.56%)
Mar 05, 2004 8.632 8.657 8.572 8.602 35,326 -0.06(-0.70%)
Mar 04, 2004 8.602 8.663 8.572 8.663 69,167 +0.06(+0.70%)
Mar 03, 2004 8.602 8.669 8.572 8.602 85,014 -0.05(-0.56%)
Mar 02, 2004 8.608 8.723 8.572 8.651 185,711 +0.05(+0.56%)
Mar 01, 2004 8.178 8.723 8.087 8.602 174,651 +0.37(+4.49%)
Feb 27, 2004 8.178 8.269 8.160 8.233 15,847 +0.05(+0.67%)
Feb 26, 2004 8.154 8.178 8.105 8.178 35,986 +0.05(+0.67%)
Feb 25, 2004 8.178 8.178 8.117 8.123 32,850 -0.02(-0.30%)
Feb 24, 2004 7.936 8.148 7.936 8.148 181,584 +0.18(+2.28%)
Feb 23, 2004 7.972 7.996 7.942 7.966 25,256 +0.00(+0.00%)
Feb 20, 2004 7.990 7.990 7.924 7.966 29,053 -0.02(-0.30%)
Feb 19, 2004 8.117 8.117 7.936 7.990 48,862 -0.07(-0.83%)
Feb 18, 2004 8.208 8.208 7.936 8.057 38,958 -0.12(-1.48%)
Feb 17, 2004 8.329 8.329 8.117 8.178 70,157 -0.12(-1.39%)
Feb 13, 2004 8.329 8.329 8.208 8.293 52,329 -0.03(-0.36%)
Feb 12, 2004 8.360 8.390 8.299 8.323 74,614 -0.01(-0.15%)
Feb 11, 2004 8.178 8.541 8.117 8.335 89,141 +0.18(+2.15%)
Feb 10, 2004 8.178 8.208 8.117 8.160 34,831 +0.01(+0.15%)
Feb 09, 2004 8.117 8.148 7.966 8.148 53,154 +0.02(+0.30%)
Feb 06, 2004 8.148 8.239 8.117 8.123 99,706 +0.01(+0.07%)
Feb 05, 2004 8.142 8.178 8.057 8.117 103,338 -0.06(-0.74%)
Feb 04, 2004 8.239 8.342 8.166 8.178 542,443 -0.03(-0.37%)
Feb 03, 2004 8.329 8.451 8.208 8.208 256,859 +0.03(+0.37%)
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.