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, 2009 3.459 3.677 3.435 3.659 407,979 +0.22(+6.34%)
Nov 27, 2009 3.429 3.507 3.398 3.441 140,234 -0.10(-2.74%)
Nov 25, 2009 3.671 3.671 3.514 3.538 237,476 -0.13(-3.47%)
Nov 24, 2009 3.568 3.671 3.471 3.665 200,573 +0.10(+2.89%)
Nov 23, 2009 3.598 3.671 3.514 3.562 158,006 +0.05(+1.38%)
Nov 20, 2009 3.495 3.568 3.459 3.514 228,214 -0.01(-0.17%)
Nov 19, 2009 3.586 3.598 3.453 3.520 331,294 -0.13(-3.49%)
Nov 18, 2009 3.604 3.647 3.526 3.647 210,072 +0.04(+1.18%)
Nov 17, 2009 3.744 3.756 3.562 3.604 517,214 -0.18(-4.65%)
Nov 16, 2009 3.635 3.816 3.580 3.780 321,142 +0.16(+4.52%)
Nov 13, 2009 3.550 3.629 3.459 3.616 214,723 +0.10(+2.75%)
Nov 12, 2009 3.520 3.629 3.489 3.520 321,368 -0.05(-1.53%)
Nov 11, 2009 3.635 3.647 3.514 3.574 230,865 +0.00(+0.00%)
Nov 10, 2009 3.604 3.756 3.556 3.574 508,386 -0.05(-1.34%)
Nov 09, 2009 3.526 3.629 3.477 3.623 259,250 +0.13(+3.82%)
Nov 06, 2009 3.610 3.853 3.441 3.489 437,510 -0.18(-4.79%)
Nov 05, 2009 3.507 3.695 3.477 3.665 445,366 +0.23(+6.70%)
Nov 04, 2009 3.544 3.647 3.417 3.435 488,847 -0.07(-2.07%)
Nov 03, 2009 3.501 3.550 3.423 3.507 361,720 -0.02(-0.69%)
Nov 02, 2009 3.726 3.762 3.368 3.532 585,465 -0.15(-3.95%)
Oct 30, 2009 3.768 3.792 3.538 3.677 1,014,743 -0.19(-4.86%)
Oct 29, 2009 3.671 3.968 3.556 3.865 579,758 +0.24(+6.51%)
Oct 28, 2009 3.695 3.750 3.526 3.629 821,837 -0.07(-1.80%)
Oct 27, 2009 3.429 3.822 3.429 3.695 756,364 +0.28(+8.16%)
Oct 26, 2009 3.441 3.514 3.308 3.417 461,824 -0.02(-0.70%)
Oct 23, 2009 3.556 3.556 3.423 3.441 334,357 -0.12(-3.24%)
Oct 22, 2009 3.604 3.671 3.514 3.556 291,410 -0.08(-2.17%)
Oct 21, 2009 3.671 3.768 3.604 3.635 267,606 -0.04(-0.99%)
Oct 20, 2009 3.707 3.744 3.665 3.671 312,614 -0.07(-1.78%)
Oct 19, 2009 3.744 3.762 3.568 3.738 244,418 +0.02(+0.65%)
Oct 16, 2009 3.919 3.919 3.707 3.713 283,681 -0.23(-5.84%)
Oct 15, 2009 4.071 4.089 3.944 3.944 430,766 -0.12(-2.84%)
Oct 14, 2009 3.986 4.083 3.907 4.059 324,288 +0.12(+3.08%)
Oct 13, 2009 4.034 4.144 3.901 3.938 689,550 -0.12(-2.99%)
Oct 12, 2009 4.125 4.271 4.004 4.059 166,544 -0.08(-2.05%)
Oct 09, 2009 4.119 4.277 4.095 4.144 551,994 -0.01(-0.15%)
Oct 08, 2009 4.131 4.331 4.089 4.150 606,871 +0.08(+1.93%)
Oct 07, 2009 4.053 4.210 3.986 4.071 587,398 +0.01(+0.30%)
Oct 06, 2009 4.010 4.125 3.950 4.059 225,871 +0.10(+2.45%)
Oct 05, 2009 3.907 4.040 3.853 3.962 196,690 +0.09(+2.35%)
Oct 02, 2009 3.822 3.950 3.695 3.871 241,682 -0.01(-0.16%)
Oct 01, 2009 3.889 3.956 3.792 3.877 388,637 -0.03(-0.78%)
Sep 30, 2009 4.059 4.059 3.792 3.907 232,299 -0.13(-3.30%)
Sep 29, 2009 4.071 4.089 3.962 4.041 249,750 -0.03(-0.74%)
Sep 28, 2009 4.107 4.137 4.010 4.071 272,215 +0.00(+0.00%)
Sep 25, 2009 3.610 4.198 3.592 4.071 418,402 +0.48(+13.51%)
Sep 24, 2009 3.804 3.835 3.538 3.586 332,452 -0.18(-4.67%)
Sep 23, 2009 3.980 4.089 3.750 3.762 294,023 -0.22(-5.48%)
Sep 22, 2009 3.816 4.010 3.786 3.980 184,438 +0.18(+4.62%)
Sep 21, 2009 3.774 4.034 3.635 3.804 205,572 +0.01(+0.32%)
Sep 18, 2009 3.956 4.125 3.786 3.792 626,734 -0.16(-3.99%)
Sep 17, 2009 4.022 4.113 3.883 3.950 316,231 +0.27(+7.33%)
Sep 16, 2009 3.635 4.016 3.580 3.680 239,444 +0.08(+2.10%)
Sep 15, 2009 3.604 3.726 3.562 3.604 197,065 -0.03(-0.83%)
Sep 14, 2009 3.701 3.744 3.613 3.635 220,212 -0.10(-2.60%)
Sep 11, 2009 3.804 3.998 3.695 3.732 186,906 -0.08(-2.07%)
Sep 10, 2009 3.592 3.847 3.489 3.810 270,452 +0.22(+6.07%)
Sep 09, 2009 3.507 3.641 3.489 3.592 154,858 +0.07(+2.07%)
Sep 08, 2009 3.423 3.520 3.362 3.520 217,148 +0.15(+4.31%)
Sep 04, 2009 3.447 3.477 3.235 3.374 604,144 -0.07(-1.94%)
Sep 03, 2009 3.538 3.538 3.301 3.441 689,247 -0.08(-2.24%)
Sep 02, 2009 3.526 3.659 3.441 3.520 364,485 -0.02(-0.68%)
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.