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 (%)
Oct 29, 2010 3.889 3.939 3.864 3.926 179,737 +0.02(+0.64%)
Oct 28, 2010 4.107 4.125 3.883 3.901 255,150 -0.16(-3.98%)
Oct 27, 2010 4.057 4.100 3.982 4.063 253,192 -0.01(-0.31%)
Oct 25, 2010 4.019 4.088 3.995 4.075 271,360 +0.09(+2.18%)
Oct 22, 2010 4.038 4.100 3.939 3.988 239,721 -0.02(-0.47%)
Oct 21, 2010 4.175 4.175 3.963 4.007 372,222 -0.14(-3.30%)
Oct 20, 2010 4.063 4.212 4.051 4.144 663,576 +0.11(+2.78%)
Oct 19, 2010 4.144 4.200 4.019 4.032 365,504 -0.19(-4.42%)
Oct 18, 2010 4.175 4.218 4.138 4.218 216,540 +0.05(+1.19%)
Oct 15, 2010 4.231 4.237 4.138 4.169 364,866 -0.01(-0.15%)
Oct 14, 2010 4.144 4.175 4.094 4.175 295,938 +0.03(+0.75%)
Oct 13, 2010 4.088 4.156 4.063 4.144 299,457 +0.08(+1.99%)
Oct 12, 2010 3.995 4.082 3.963 4.063 274,909 +0.04(+1.08%)
Oct 11, 2010 4.057 4.131 4.013 4.019 316,000 -0.06(-1.52%)
Oct 08, 2010 4.082 4.131 3.895 4.082 297,093 +0.14(+3.63%)
Oct 07, 2010 4.013 4.013 3.939 3.939 1,735 -0.06(-1.56%)
Oct 06, 2010 3.970 4.013 3.932 4.001 330,635 +0.02(+0.47%)
Oct 05, 2010 3.851 4.007 3.764 3.982 511,625 +0.16(+4.23%)
Oct 04, 2010 3.808 3.833 3.758 3.820 501,334 +0.01(+0.16%)
Oct 01, 2010 3.814 3.845 3.789 3.814 368,625 +0.03(+0.88%)
Sep 30, 2010 3.781 3.820 3.715 3.781 4,030 +0.05(+1.45%)
Sep 29, 2010 3.771 3.820 3.721 3.727 405,571 -0.07(-1.80%)
Sep 28, 2010 3.795 3.870 3.702 3.795 17,658 -0.04(-1.13%)
Sep 27, 2010 4.019 4.019 3.814 3.839 312,037 -0.19(-4.64%)
Sep 24, 2010 3.851 4.044 3.839 4.026 519,141 +0.25(+6.59%)
Sep 23, 2010 3.851 3.939 3.771 3.777 3,396 -0.12(-3.04%)
Sep 22, 2010 3.939 3.951 3.858 3.895 453,031 -0.05(-1.26%)
Sep 21, 2010 4.013 4.032 3.926 3.945 609,380 -0.08(-2.01%)
Sep 20, 2010 3.845 4.032 3.833 4.026 676,672 +0.18(+4.69%)
Sep 17, 2010 3.845 3.870 3.547 3.845 1,763,868 +0.04(+0.98%)
Sep 15, 2010 3.833 3.858 3.746 3.808 332,580 -0.03(-0.81%)
Sep 14, 2010 3.883 3.889 3.827 3.839 471,714 -0.05(-1.28%)
Sep 13, 2010 3.746 3.889 3.733 3.889 356,016 +0.19(+5.04%)
Sep 10, 2010 3.721 3.746 3.696 3.702 330,099 +0.00(+0.00%)
Sep 09, 2010 3.733 3.746 3.665 3.702 350,603 +0.02(+0.68%)
Sep 08, 2010 3.640 3.702 3.615 3.677 308,178 +0.06(+1.72%)
Sep 07, 2010 3.696 3.789 3.596 3.615 2,762 -0.09(-2.35%)
Sep 03, 2010 3.659 3.708 3.615 3.702 328,331 +0.10(+2.76%)
Sep 02, 2010 3.553 3.609 3.447 3.603 5,316 +0.06(+1.76%)
Sep 01, 2010 3.491 3.540 3.397 3.540 910,469 +0.07(+1.97%)
Aug 31, 2010 3.466 3.509 3.260 3.472 6,546 +0.18(+5.48%)
Aug 30, 2010 3.285 3.354 3.267 3.291 398,270 +0.00(+0.00%)
Aug 27, 2010 3.291 3.304 3.148 3.291 336,023 +0.09(+2.72%)
Aug 26, 2010 3.267 3.341 3.186 3.204 1,935 -0.04(-1.34%)
Aug 25, 2010 3.123 3.267 3.117 3.248 1,917 +0.10(+3.16%)
Aug 24, 2010 3.067 3.167 3.067 3.148 7,786 +0.05(+1.61%)
Aug 23, 2010 3.198 3.211 3.080 3.099 531,713 -0.07(-2.16%)
Aug 20, 2010 3.148 3.192 3.111 3.167 378,784 +0.00(+0.00%)
Aug 19, 2010 3.235 3.242 3.055 3.167 2,897 -0.08(-2.49%)
Aug 18, 2010 3.403 3.435 3.226 3.248 29,651 -0.15(-4.40%)
Aug 17, 2010 3.484 3.547 3.391 3.397 4,620 -0.04(-1.09%)
Aug 16, 2010 3.391 3.522 3.391 3.435 167,016 +0.01(+0.36%)
Aug 13, 2010 3.422 3.515 3.416 3.422 306,944 -0.11(-3.00%)
Aug 12, 2010 3.472 3.565 3.447 3.528 208,371 -0.01(-0.35%)
Aug 11, 2010 3.671 3.671 3.540 3.540 8,388 -0.21(-5.64%)
Aug 10, 2010 3.795 3.827 3.721 3.752 5,615 -0.11(-2.74%)
Aug 09, 2010 3.820 3.858 3.777 3.858 183,067 +0.07(+1.97%)
Aug 06, 2010 3.783 3.802 3.627 3.783 327,759 +0.07(+2.01%)
Aug 05, 2010 3.788 3.812 3.708 3.708 308,009 -0.09(-2.26%)
Aug 04, 2010 3.794 3.825 3.751 3.794 2,980 +0.01(+0.32%)
Aug 03, 2010 3.745 3.831 3.721 3.782 290,932 +0.04(+0.98%)
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.