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 (%)
Jan 31, 2012 3.464 3.498 3.341 3.402 543,714 -0.04(-1.19%)
Jan 30, 2012 3.457 3.484 3.403 3.443 230,131 -0.05(-1.56%)
Jan 27, 2012 3.511 3.511 3.443 3.498 290,193 -0.04(-1.16%)
Jan 26, 2012 3.505 3.614 3.498 3.539 384,767 +0.04(+1.17%)
Jan 25, 2012 3.382 3.518 3.327 3.498 296,380 +0.11(+3.22%)
Jan 24, 2012 3.280 3.389 3.259 3.389 443,727 +0.10(+3.11%)
Jan 23, 2012 3.348 3.375 3.273 3.286 303,326 -0.05(-1.63%)
Jan 20, 2012 3.266 3.361 3.266 3.341 432,208 +0.06(+1.87%)
Jan 19, 2012 3.286 3.286 3.218 3.280 557,919 +0.01(+0.21%)
Jan 18, 2012 3.123 3.273 3.123 3.273 301,141 +0.13(+4.12%)
Jan 17, 2012 3.171 3.177 3.123 3.143 369,529 +0.00(+0.00%)
Jan 13, 2012 3.239 3.239 3.130 3.143 332,810 -0.12(-3.76%)
Jan 12, 2012 3.286 3.293 3.211 3.266 281,069 +0.00(+0.00%)
Jan 11, 2012 3.232 3.290 3.205 3.266 323,243 +0.02(+0.63%)
Jan 10, 2012 3.280 3.286 3.232 3.246 535,761 +0.03(+0.85%)
Jan 09, 2012 3.184 3.246 3.150 3.218 478,770 +0.06(+1.94%)
Jan 06, 2012 3.232 3.348 3.157 3.157 1,904,730 -0.07(-2.11%)
Jan 05, 2012 3.027 3.286 3.027 3.225 660,779 +0.19(+6.29%)
Jan 04, 2012 2.966 3.055 2.966 3.034 422,412 +0.10(+3.25%)
Dec 30, 2011 2.986 2.986 2.925 2.939 346,011 -0.05(-1.60%)
Dec 29, 2011 2.980 3.000 2.898 2.986 264,082 +0.01(+0.46%)
Dec 28, 2011 3.027 3.048 2.932 2.973 306,298 -0.05(-1.58%)
Dec 27, 2011 3.034 3.089 3.014 3.021 208,419 -0.07(-2.21%)
Dec 23, 2011 3.109 3.109 3.041 3.089 195,465 -0.04(-1.31%)
Dec 21, 2011 3.048 3.164 3.000 3.130 685,426 +0.06(+2.00%)
Dec 20, 2011 2.755 3.211 2.755 3.068 1,364,643 +0.37(+13.64%)
Dec 19, 2011 2.816 2.830 2.700 2.700 813,489 -0.08(-2.94%)
Dec 16, 2011 2.775 2.843 2.734 2.782 2,353,575 +0.03(+0.99%)
Dec 15, 2011 2.823 2.877 2.710 2.755 2,819,721 -0.02(-0.74%)
Dec 14, 2011 2.652 2.775 2.646 2.775 943,424 +0.12(+4.63%)
Dec 13, 2011 2.605 2.686 2.598 2.652 878,541 +0.08(+2.91%)
Dec 12, 2011 2.496 2.611 2.489 2.577 454,546 +0.04(+1.61%)
Dec 09, 2011 2.407 2.550 2.387 2.536 480,947 +0.15(+6.29%)
Dec 08, 2011 2.352 2.441 2.352 2.386 447,151 +0.01(+0.57%)
Dec 07, 2011 2.359 2.448 2.352 2.373 920,461 +0.01(+0.29%)
Dec 06, 2011 2.359 2.407 2.352 2.366 1,189,700 +0.01(+0.29%)
Dec 05, 2011 2.284 2.393 2.271 2.359 1,053,152 +0.10(+4.53%)
Dec 02, 2011 2.257 2.284 2.236 2.257 377,853 +0.02(+0.91%)
Dec 01, 2011 2.257 2.277 2.223 2.236 454,033 -0.04(-1.80%)
Nov 30, 2011 2.271 2.277 2.182 2.277 1,669,140 +0.09(+4.05%)
Nov 29, 2011 2.189 2.202 2.148 2.189 203,016 +0.00(+0.00%)
Nov 28, 2011 2.236 2.257 2.175 2.189 441,923 +0.01(+0.63%)
Nov 25, 2011 2.148 2.209 2.148 2.175 275,479 +0.01(+0.63%)
Nov 23, 2011 2.236 2.236 2.148 2.161 554,161 -0.10(-4.52%)
Nov 22, 2011 2.257 2.288 2.216 2.264 411,941 +0.01(+0.30%)
Nov 21, 2011 2.277 2.286 2.202 2.257 1,096,512 -0.05(-2.07%)
Nov 18, 2011 2.325 2.366 2.271 2.305 1,125,880 -0.02(-0.88%)
Nov 17, 2011 2.325 2.400 2.305 2.325 436,471 +0.00(+0.00%)
Nov 16, 2011 2.291 2.373 2.284 2.325 320,751 +0.01(+0.59%)
Nov 15, 2011 2.209 2.332 2.209 2.311 251,333 +0.10(+4.31%)
Nov 14, 2011 2.298 2.311 2.202 2.216 364,693 -0.10(-4.13%)
Nov 11, 2011 2.175 2.332 2.121 2.311 370,772 +0.15(+6.94%)
Nov 10, 2011 2.366 2.380 2.100 2.161 713,804 -0.20(-8.65%)
Nov 09, 2011 2.489 2.509 2.366 2.366 755,251 -0.18(-7.22%)
Nov 08, 2011 2.536 2.584 2.414 2.550 590,010 +0.03(+1.08%)
Nov 07, 2011 2.583 2.629 2.490 2.523 386,609 +0.00(+0.00%)
Nov 04, 2011 2.463 2.536 2.450 2.523 1,015,748 +0.03(+1.34%)
Nov 03, 2011 2.483 2.503 2.396 2.490 357,585 +0.03(+1.35%)
Nov 02, 2011 2.376 2.490 2.356 2.456 317,304 +0.12(+5.13%)
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.