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 (%)
Nov 30, 2007 7.088 7.227 7.027 7.088 830,997 +0.07(+0.95%)
Nov 29, 2007 7.209 7.209 6.985 7.021 723,017 -0.19(-2.61%)
Nov 28, 2007 7.118 7.294 7.057 7.209 742,779 +0.15(+2.06%)
Nov 27, 2007 6.827 7.088 6.767 7.063 662,289 +0.24(+3.55%)
Nov 26, 2007 7.312 7.312 6.773 6.821 737,646 -0.47(-6.40%)
Nov 23, 2007 7.088 7.360 7.057 7.288 246,793 +0.24(+3.44%)
Nov 21, 2007 6.966 7.148 6.876 7.045 585,198 +0.04(+0.52%)
Nov 20, 2007 7.166 7.209 6.876 7.009 367,296 -0.16(-2.28%)
Nov 19, 2007 7.209 7.251 7.045 7.172 458,914 -0.12(-1.58%)
Nov 16, 2007 7.300 7.421 7.033 7.288 465,682 -0.01(-0.17%)
Nov 15, 2007 7.378 7.409 7.185 7.300 468,983 -0.02(-0.33%)
Nov 14, 2007 7.572 7.645 7.300 7.324 457,593 -0.21(-2.81%)
Nov 13, 2007 7.312 7.554 7.312 7.536 474,761 +0.28(+3.84%)
Nov 12, 2007 7.033 7.390 6.997 7.257 903,962 +0.19(+2.74%)
Nov 09, 2007 6.979 7.094 6.918 7.063 678,466 +0.02(+0.26%)
Nov 08, 2007 7.106 7.148 6.997 7.045 666,085 +0.00(+0.00%)
Nov 07, 2007 7.233 7.288 6.979 7.045 894,057 -0.33(-4.52%)
Nov 06, 2007 7.281 7.469 7.160 7.378 680,942 +0.12(+1.58%)
Nov 05, 2007 7.269 7.330 7.172 7.263 453,631 -0.07(-0.99%)
Nov 02, 2007 7.560 7.572 7.233 7.336 488,297 -0.15(-1.94%)
Nov 01, 2007 7.675 7.675 7.481 7.481 514,545 -0.30(-3.89%)
Oct 31, 2007 7.657 7.784 7.615 7.784 790,719 +0.15(+1.90%)
Oct 30, 2007 7.627 7.730 7.590 7.639 675,990 -0.03(-0.39%)
Oct 29, 2007 7.802 7.851 7.615 7.669 174,981 -0.08(-1.09%)
Oct 26, 2007 7.766 7.815 7.633 7.754 269,901 +0.05(+0.71%)
Oct 25, 2007 7.687 7.796 7.590 7.699 275,018 +0.06(+0.79%)
Oct 24, 2007 7.578 7.639 7.415 7.639 262,802 +0.02(+0.32%)
Oct 23, 2007 7.590 7.651 7.457 7.615 233,749 +0.07(+0.96%)
Oct 22, 2007 7.421 7.572 7.397 7.542 466,672 +0.04(+0.48%)
Oct 19, 2007 7.869 7.869 7.475 7.506 512,399 -0.38(-4.84%)
Oct 18, 2007 7.905 7.905 7.736 7.887 257,355 -0.04(-0.53%)
Oct 17, 2007 7.996 7.996 7.724 7.930 331,144 +0.01(+0.08%)
Oct 16, 2007 7.936 7.978 7.857 7.924 195,946 -0.05(-0.68%)
Oct 15, 2007 8.190 8.196 7.905 7.978 272,212 -0.22(-2.66%)
Oct 12, 2007 8.239 8.311 8.196 8.196 107,135 -0.05(-0.59%)
Oct 11, 2007 8.414 8.426 8.226 8.245 239,691 -0.15(-1.73%)
Oct 10, 2007 8.493 8.511 8.342 8.390 349,468 -0.09(-1.07%)
Oct 09, 2007 8.475 8.529 8.354 8.481 491,269 +0.01(+0.14%)
Oct 08, 2007 8.657 8.657 8.414 8.469 363,499 -0.24(-2.78%)
Oct 05, 2007 8.463 8.711 8.426 8.711 483,015 +0.34(+4.05%)
Oct 04, 2007 8.372 8.402 8.287 8.372 105,154 +0.04(+0.51%)
Oct 03, 2007 8.329 8.348 8.257 8.329 227,476 -0.06(-0.72%)
Oct 02, 2007 8.426 8.445 8.305 8.390 330,979 -0.01(-0.14%)
Oct 01, 2007 8.239 8.420 8.214 8.402 200,898 +0.15(+1.84%)
Sep 28, 2007 8.251 8.299 8.117 8.251 310,344 -0.02(-0.29%)
Sep 27, 2007 8.263 8.305 8.214 8.275 99,706 +0.03(+0.37%)
Sep 26, 2007 8.329 8.451 8.160 8.245 199,743 -0.02(-0.22%)
Sep 25, 2007 8.287 8.299 8.196 8.263 155,502 -0.07(-0.80%)
Sep 24, 2007 8.220 8.420 8.166 8.329 198,422 +0.12(+1.48%)
Sep 21, 2007 8.293 8.323 8.208 8.208 493,250 -0.01(-0.07%)
Sep 20, 2007 8.305 8.329 8.154 8.214 267,094 -0.09(-1.09%)
Sep 19, 2007 7.954 8.335 7.954 8.305 546,405 +0.42(+5.38%)
Sep 18, 2007 7.554 7.881 7.500 7.881 469,149 +0.35(+4.67%)
Sep 17, 2007 7.633 7.663 7.506 7.530 709,171 -0.13(-1.74%)
Sep 14, 2007 7.542 7.663 7.493 7.663 391,892 +0.05(+0.64%)
Sep 13, 2007 7.675 7.778 7.572 7.615 281,621 -0.01(-0.16%)
Sep 12, 2007 7.784 7.815 7.627 7.627 333,455 -0.18(-2.25%)
Sep 11, 2007 7.663 7.821 7.645 7.802 188,352 +0.19(+2.47%)
Sep 10, 2007 7.760 7.815 7.487 7.615 228,301 -0.08(-1.10%)
Sep 07, 2007 7.724 7.760 7.560 7.699 597,248 -0.10(-1.32%)
Sep 06, 2007 7.893 7.918 7.736 7.802 256,859 -0.09(-1.15%)
Sep 05, 2007 7.990 8.039 7.742 7.893 311,005 -0.16(-1.96%)
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.