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 (%)
Mar 31, 2008 7.160 7.318 7.075 7.075 742,846 -0.06(-0.85%)
Mar 28, 2008 7.191 7.257 7.094 7.136 364,027 -0.06(-0.84%)
Mar 27, 2008 7.342 7.439 7.172 7.197 631,447 -0.11(-1.49%)
Mar 26, 2008 7.275 7.330 7.166 7.306 496,056 +0.02(+0.33%)
Mar 25, 2008 7.457 7.493 7.215 7.281 796,331 -0.20(-2.67%)
Mar 24, 2008 7.566 7.615 7.469 7.481 672,155 -0.02(-0.32%)
Mar 21, 2008 7.360 7.536 7.318 7.506 1,844,241 +0.00(+0.00%)
Mar 20, 2008 7.360 7.536 7.318 7.506 1,844,241 +0.24(+3.25%)
Mar 19, 2008 7.342 7.451 7.263 7.269 1,129,787 -0.03(-0.41%)
Mar 18, 2008 7.269 7.318 7.148 7.300 1,166,104 +0.18(+2.47%)
Mar 17, 2008 6.966 7.233 6.966 7.124 416,571 +0.01(+0.09%)
Mar 14, 2008 7.269 7.269 6.948 7.118 887,371 -0.14(-1.92%)
Mar 13, 2008 6.973 7.360 6.918 7.257 950,018 +0.18(+2.57%)
Mar 12, 2008 7.221 7.306 7.051 7.075 516,025 -0.14(-1.93%)
Mar 11, 2008 7.082 7.215 6.942 7.215 650,238 +0.34(+4.93%)
Mar 10, 2008 6.827 6.985 6.815 6.876 626,137 +0.06(+0.89%)
Mar 07, 2008 6.748 6.979 6.730 6.815 609,959 +0.01(+0.09%)
Mar 06, 2008 6.918 7.009 6.803 6.809 684,409 -0.16(-2.35%)
Mar 05, 2008 7.100 7.100 6.900 6.973 460,730 -0.05(-0.69%)
Mar 04, 2008 7.051 7.075 7.003 7.021 968,342 -0.08(-1.19%)
Mar 03, 2008 7.021 7.106 6.985 7.106 475,256 +0.07(+0.95%)
Feb 29, 2008 6.979 7.051 6.966 7.039 924,761 +0.04(+0.61%)
Feb 28, 2008 7.148 7.633 6.979 6.997 1,193,177 -0.21(-2.94%)
Feb 27, 2008 6.991 7.209 6.936 7.209 789,278 +0.19(+2.67%)
Feb 26, 2008 7.088 7.112 6.979 7.021 875,898 -0.11(-1.53%)
Feb 25, 2008 6.948 7.130 6.924 7.130 750,754 +0.16(+2.35%)
Feb 22, 2008 6.966 7.003 6.918 6.966 854,438 +0.01(+0.09%)
Feb 21, 2008 7.148 7.209 6.924 6.960 601,403 -0.15(-2.05%)
Feb 20, 2008 6.900 7.118 6.863 7.106 614,520 +0.17(+2.45%)
Feb 19, 2008 6.966 6.997 6.857 6.936 716,561 +0.04(+0.62%)
Feb 18, 2008 6.633 6.900 6.573 6.894 0 +0.00(+0.00%)
Feb 15, 2008 6.633 6.900 6.573 6.894 870,451 +0.24(+3.64%)
Feb 14, 2008 6.857 6.876 6.609 6.651 1,321,359 -0.16(-2.31%)
Feb 13, 2008 6.870 6.942 6.688 6.809 690,641 +0.03(+0.45%)
Feb 12, 2008 6.512 6.888 6.464 6.779 961,408 +0.27(+4.09%)
Feb 11, 2008 6.694 6.694 6.445 6.512 494,240 -0.16(-2.36%)
Feb 08, 2008 6.845 6.906 6.615 6.670 1,008,620 -0.18(-2.57%)
Feb 07, 2008 6.670 6.845 6.664 6.845 846,351 +0.18(+2.63%)
Feb 06, 2008 6.863 6.906 6.603 6.670 728,270 -0.25(-3.59%)
Feb 05, 2008 6.942 7.118 6.882 6.918 820,433 -0.12(-1.64%)
Feb 04, 2008 6.948 7.088 6.870 7.033 794,738 +0.06(+0.87%)
Feb 01, 2008 6.785 6.973 6.730 6.973 444,280 +0.24(+3.60%)
Jan 31, 2008 6.518 6.833 6.518 6.730 943,679 +0.08(+1.18%)
Jan 30, 2008 6.512 6.954 6.458 6.651 1,466,709 +0.12(+1.76%)
Jan 29, 2008 6.615 6.621 6.421 6.536 383,969 -0.06(-0.92%)
Jan 28, 2008 6.373 6.639 6.361 6.597 429,365 +0.21(+3.22%)
Jan 25, 2008 6.591 6.627 6.349 6.391 582,273 -0.11(-1.68%)
Jan 24, 2008 6.748 6.785 6.421 6.500 974,061 -0.16(-2.37%)
Jan 23, 2008 6.246 6.694 6.106 6.657 1,569,305 +0.50(+8.17%)
Jan 22, 2008 5.761 6.567 5.706 6.155 1,963,426 +0.21(+3.57%)
Jan 21, 2008 5.997 6.143 5.858 5.943 0 +0.00(+0.00%)
Jan 18, 2008 5.997 6.143 5.858 5.943 974,945 -0.09(-1.51%)
Jan 17, 2008 6.040 6.130 6.015 6.034 1,299,816 -0.01(-0.20%)
Jan 16, 2008 5.961 6.209 5.937 6.046 948,862 +0.08(+1.32%)
Jan 15, 2008 5.967 5.997 5.894 5.967 1,973,496 -0.06(-1.01%)
Jan 14, 2008 6.034 6.058 5.888 6.027 818,947 +0.10(+1.63%)
Jan 11, 2008 5.900 6.049 5.731 5.931 2,074,523 -0.01(-0.10%)
Jan 10, 2008 5.870 6.064 5.791 5.937 1,344,222 -0.02(-0.31%)
Jan 09, 2008 5.749 5.979 5.731 5.955 1,303,385 +0.16(+2.82%)
Jan 08, 2008 5.912 6.003 5.719 5.791 1,583,531 -0.13(-2.15%)
Jan 07, 2008 5.785 5.979 5.785 5.918 1,020,022 +0.15(+2.63%)
Jan 04, 2008 5.882 5.900 5.749 5.767 1,021,992 -0.18(-3.06%)
Jan 03, 2008 6.124 6.185 5.918 5.949 859,226 -0.15(-2.48%)
Jan 02, 2008 6.203 6.221 6.027 6.100 919,882 -0.10(-1.56%)
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.