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 (%)
Dec 31, 2004 8.632 8.669 8.602 8.663 46,056 +0.02(+0.21%)
Dec 30, 2004 8.663 8.705 8.632 8.644 53,319 -0.02(-0.28%)
Dec 29, 2004 8.651 8.717 8.614 8.669 83,198 +0.02(+0.21%)
Dec 28, 2004 8.663 8.693 8.626 8.651 60,253 -0.01(-0.14%)
Dec 27, 2004 8.632 8.753 8.572 8.663 63,224 +0.03(+0.35%)
Dec 23, 2004 8.590 8.657 8.590 8.632 185,546 +0.05(+0.56%)
Dec 22, 2004 8.572 8.596 8.511 8.584 40,278 -0.01(-0.07%)
Dec 21, 2004 8.541 8.602 8.541 8.590 116,049 +0.08(+1.00%)
Dec 20, 2004 8.360 8.511 8.354 8.505 62,399 +0.15(+1.74%)
Dec 17, 2004 8.463 8.463 8.329 8.360 128,595 -0.12(-1.36%)
Dec 16, 2004 8.548 8.548 8.457 8.475 34,666 -0.07(-0.85%)
Dec 15, 2004 8.590 8.602 8.511 8.548 130,575 -0.04(-0.49%)
Dec 14, 2004 8.511 8.590 8.432 8.590 320,249 +0.05(+0.57%)
Dec 13, 2004 8.511 8.541 8.451 8.541 171,845 +0.03(+0.36%)
Dec 10, 2004 8.451 8.511 8.451 8.511 156,327 +0.04(+0.50%)
Dec 09, 2004 8.360 8.481 8.299 8.469 168,378 +0.11(+1.30%)
Dec 08, 2004 8.184 8.360 8.184 8.360 77,256 +0.18(+2.22%)
Dec 07, 2004 8.287 8.299 8.178 8.178 430,686 -0.10(-1.17%)
Dec 06, 2004 8.299 8.329 8.263 8.275 50,678 +0.01(+0.07%)
Dec 03, 2004 8.208 8.275 8.160 8.269 625,146 +0.09(+1.11%)
Dec 02, 2004 8.239 8.239 8.172 8.178 679,952 -0.03(-0.37%)
Dec 01, 2004 8.269 8.299 8.208 8.208 224,174 -0.03(-0.37%)
Nov 30, 2004 8.481 8.481 8.220 8.239 946,386 -0.26(-3.06%)
Nov 29, 2004 8.414 8.541 8.360 8.499 85,674 +0.10(+1.15%)
Nov 26, 2004 8.390 8.420 8.360 8.402 12,380 +0.04(+0.51%)
Nov 24, 2004 8.329 8.420 8.323 8.360 68,672 +0.06(+0.73%)
Nov 23, 2004 8.239 8.299 8.178 8.299 87,325 +0.07(+0.88%)
Nov 22, 2004 8.239 8.251 8.178 8.226 81,713 +0.02(+0.22%)
Nov 19, 2004 8.178 8.269 8.166 8.208 46,386 +0.05(+0.67%)
Nov 18, 2004 8.087 8.172 8.087 8.154 44,240 +0.01(+0.15%)
Nov 17, 2004 8.045 8.148 8.045 8.142 182,905 +0.11(+1.36%)
Nov 16, 2004 8.208 8.214 7.875 8.033 250,256 -0.22(-2.64%)
Nov 15, 2004 8.269 8.317 8.233 8.251 307,538 -0.02(-0.22%)
Nov 12, 2004 8.281 8.299 8.178 8.269 39,783 +0.01(+0.07%)
Nov 11, 2004 8.190 8.287 8.184 8.263 23,275 +0.09(+1.11%)
Nov 10, 2004 8.245 8.281 8.160 8.172 20,304 -0.04(-0.52%)
Nov 09, 2004 8.202 8.214 8.142 8.214 22,780 +0.04(+0.52%)
Nov 08, 2004 8.208 8.208 8.117 8.172 22,615 -0.01(-0.07%)
Nov 05, 2004 8.269 8.287 8.087 8.178 71,973 -0.09(-1.10%)
Nov 04, 2004 8.117 8.269 8.117 8.269 40,939 +0.04(+0.52%)
Nov 03, 2004 8.117 8.233 8.117 8.226 59,922 +0.17(+2.11%)
Nov 02, 2004 8.154 8.202 7.948 8.057 123,972 -0.09(-1.12%)
Nov 01, 2004 8.178 8.196 8.099 8.148 76,760 -0.05(-0.59%)
Oct 29, 2004 8.269 8.299 8.178 8.196 129,420 -0.10(-1.17%)
Oct 28, 2004 8.269 8.329 8.239 8.293 121,001 +0.01(+0.07%)
Oct 27, 2004 8.178 8.287 8.178 8.287 61,738 +0.10(+1.26%)
Oct 26, 2004 8.093 8.208 8.087 8.184 59,592 +0.06(+0.75%)
Oct 25, 2004 8.087 8.130 8.075 8.123 38,297 +0.01(+0.07%)
Oct 22, 2004 8.148 8.178 8.027 8.117 73,459 -0.01(-0.07%)
Oct 21, 2004 8.239 8.275 8.075 8.123 57,116 -0.15(-1.76%)
Oct 20, 2004 8.239 8.299 8.148 8.269 68,506 +0.01(+0.15%)
Oct 19, 2004 8.329 8.360 8.239 8.257 68,341 -0.07(-0.87%)
Oct 18, 2004 8.329 8.360 8.287 8.329 36,151 +0.00(+0.00%)
Oct 15, 2004 8.372 8.396 8.305 8.329 58,107 -0.04(-0.51%)
Oct 14, 2004 8.420 8.429 8.323 8.372 56,456 -0.08(-0.93%)
Oct 13, 2004 8.445 8.651 8.445 8.451 88,976 +0.01(+0.07%)
Oct 12, 2004 8.384 8.469 8.348 8.445 45,066 +0.05(+0.65%)
Oct 11, 2004 8.420 8.451 8.372 8.390 51,338 -0.03(-0.36%)
Oct 08, 2004 8.451 8.541 8.420 8.420 43,910 -0.06(-0.71%)
Oct 07, 2004 8.511 8.517 8.414 8.481 35,821 -0.05(-0.57%)
Oct 06, 2004 8.469 8.529 8.438 8.529 119,680 +0.07(+0.79%)
Oct 05, 2004 8.451 8.481 8.420 8.463 18,488 +0.02(+0.29%)
Oct 04, 2004 8.481 8.481 8.299 8.438 564,563 -0.04(-0.50%)
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.