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 (%)
Aug 31, 2015 4.906 4.937 4.813 4.844 647,014 -0.07(-1.42%)
Aug 28, 2015 4.922 4.953 4.836 4.914 380,063 -0.02(-0.31%)
Aug 27, 2015 4.898 4.976 4.836 4.929 531,410 +0.06(+1.27%)
Aug 26, 2015 4.751 4.883 4.651 4.867 657,557 +0.22(+4.66%)
Aug 25, 2015 4.937 4.945 4.651 4.651 516,153 -0.15(-3.22%)
Aug 24, 2015 4.929 5.069 4.805 4.805 728,942 -0.39(-7.59%)
Aug 21, 2015 5.208 5.324 5.138 5.200 556,923 -0.10(-1.90%)
Aug 20, 2015 5.308 5.339 5.278 5.301 310,755 -0.04(-0.72%)
Aug 19, 2015 5.347 5.401 5.301 5.339 264,201 -0.08(-1.43%)
Aug 18, 2015 5.401 5.463 5.386 5.417 670,117 +0.00(+0.00%)
Aug 17, 2015 5.363 5.417 5.347 5.417 379,945 +0.04(+0.72%)
Aug 14, 2015 5.324 5.378 5.308 5.378 159,254 +0.03(+0.58%)
Aug 13, 2015 5.308 5.355 5.239 5.347 354,784 +0.02(+0.44%)
Aug 12, 2015 5.324 5.332 5.239 5.324 354,441 +0.00(+0.00%)
Aug 11, 2015 5.301 5.363 5.285 5.324 272,578 +0.02(+0.29%)
Aug 10, 2015 5.394 5.394 5.270 5.308 405,241 -0.08(-1.44%)
Aug 07, 2015 4.697 5.394 4.450 5.386 620,985 +0.21(+4.04%)
Aug 06, 2015 5.130 5.200 4.980 5.177 588,125 +0.03(+0.60%)
Aug 05, 2015 5.177 5.177 5.108 5.146 394,757 -0.02(-0.45%)
Aug 04, 2015 5.177 5.223 5.115 5.169 285,341 +0.01(+0.15%)
Aug 03, 2015 5.138 5.192 5.138 5.161 214,659 +0.02(+0.30%)
Jul 31, 2015 5.161 5.246 5.131 5.146 332,154 +0.02(+0.30%)
Jul 30, 2015 5.138 5.161 5.123 5.131 227,779 -0.02(-0.45%)
Jul 29, 2015 5.123 5.200 5.069 5.154 319,487 +0.02(+0.30%)
Jul 28, 2015 5.131 5.138 5.046 5.138 432,965 +0.02(+0.30%)
Jul 27, 2015 5.100 5.169 5.077 5.123 255,253 +0.02(+0.30%)
Jul 24, 2015 5.092 5.131 5.069 5.108 389,207 -0.02(-0.30%)
Jul 23, 2015 5.215 5.215 5.069 5.123 284,521 -0.10(-1.91%)
Jul 22, 2015 5.215 5.253 5.215 5.223 180,786 +0.01(+0.15%)
Jul 21, 2015 5.253 5.315 5.204 5.215 211,785 -0.05(-0.88%)
Jul 20, 2015 5.300 5.300 5.238 5.261 202,273 -0.05(-0.87%)
Jul 17, 2015 5.315 5.346 5.296 5.307 202,456 -0.01(-0.14%)
Jul 16, 2015 5.284 5.369 5.284 5.315 694,976 +0.04(+0.73%)
Jul 15, 2015 5.230 5.300 5.192 5.277 379,975 +0.02(+0.44%)
Jul 14, 2015 5.253 5.284 5.238 5.253 168,813 +0.00(+0.00%)
Jul 13, 2015 5.261 5.323 5.210 5.253 222,574 +0.02(+0.29%)
Jul 10, 2015 5.169 5.284 5.115 5.238 200,891 +0.09(+1.79%)
Jul 09, 2015 5.253 5.300 5.115 5.146 369,385 -0.07(-1.33%)
Jul 08, 2015 5.146 5.253 5.138 5.215 778,564 +0.03(+0.59%)
Jul 07, 2015 5.092 5.192 5.077 5.184 414,355 +0.11(+2.12%)
Jul 06, 2015 5.023 5.100 5.023 5.077 346,084 +0.02(+0.46%)
Jul 02, 2015 5.054 5.054 5.054 5.054 400,752 +0.02(+0.46%)
Jul 01, 2015 4.923 5.031 4.893 5.031 417,195 +0.12(+2.34%)
Jun 30, 2015 4.985 4.992 4.908 4.916 524,415 -0.05(-0.93%)
Jun 29, 2015 5.046 5.085 4.954 4.962 537,112 -0.09(-1.82%)
Jun 26, 2015 5.046 5.092 5.000 5.054 1,190,377 +0.03(+0.61%)
Jun 25, 2015 5.077 5.092 5.015 5.023 385,016 -0.05(-1.06%)
Jun 24, 2015 5.123 5.177 5.069 5.077 334,810 -0.03(-0.60%)
Jun 23, 2015 5.115 5.131 5.061 5.108 328,253 -0.02(-0.30%)
Jun 22, 2015 5.146 5.192 5.115 5.123 399,462 -0.03(-0.60%)
Jun 19, 2015 5.108 5.154 5.038 5.154 894,065 +0.05(+0.90%)
Jun 18, 2015 5.015 5.123 5.000 5.108 336,375 +0.11(+2.15%)
Jun 17, 2015 4.992 5.023 4.939 5.000 212,487 +0.01(+0.15%)
Jun 16, 2015 4.954 4.992 4.893 4.992 309,363 +0.03(+0.62%)
Jun 15, 2015 5.000 5.000 4.954 4.962 342,716 -0.06(-1.22%)
Jun 12, 2015 5.038 5.054 5.008 5.023 226,412 -0.04(-0.76%)
Jun 11, 2015 5.069 5.069 5.023 5.061 243,534 +0.02(+0.46%)
Jun 10, 2015 5.023 5.077 4.992 5.038 440,519 +0.04(+0.77%)
Jun 09, 2015 5.069 5.069 4.977 5.000 349,635 -0.08(-1.51%)
Jun 08, 2015 5.085 5.111 5.031 5.077 575,272 -0.02(-0.30%)
Jun 05, 2015 5.046 5.100 5.000 5.092 453,815 -0.01(-0.15%)
Jun 04, 2015 5.108 5.161 5.069 5.100 430,042 -0.02(-0.45%)
Jun 03, 2015 5.177 5.177 5.108 5.123 344,833 -0.05(-1.04%)
Jun 02, 2015 5.184 5.238 5.154 5.177 320,957 -0.07(-1.32%)
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.