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, 2016 5.977 6.064 5.921 6.025 446,895 +0.04(+0.66%)
Aug 30, 2016 5.985 5.993 5.921 5.985 231,317 -0.02(-0.27%)
Aug 29, 2016 5.985 6.041 5.953 6.001 293,194 +0.04(+0.67%)
Aug 26, 2016 6.048 6.144 5.897 5.961 659,583 -0.10(-1.58%)
Aug 25, 2016 5.969 6.088 5.969 6.056 775,876 +0.06(+0.93%)
Aug 24, 2016 5.913 6.001 5.857 6.001 948,287 +0.07(+1.21%)
Aug 23, 2016 5.937 5.993 5.873 5.929 937,027 +0.03(+0.54%)
Aug 22, 2016 5.818 5.905 5.770 5.897 427,749 +0.10(+1.65%)
Aug 19, 2016 5.818 5.830 5.730 5.802 420,108 -0.02(-0.41%)
Aug 18, 2016 5.794 5.850 5.754 5.826 678,868 +0.02(+0.41%)
Aug 17, 2016 5.850 5.881 5.706 5.802 407,325 -0.03(-0.55%)
Aug 16, 2016 5.921 5.945 5.794 5.834 259,420 -0.12(-2.01%)
Aug 15, 2016 5.977 6.034 5.929 5.953 338,651 -0.03(-0.53%)
Aug 12, 2016 5.977 6.072 5.961 5.985 214,989 +0.02(+0.40%)
Aug 11, 2016 6.001 6.025 5.865 5.961 572,473 -0.06(-0.93%)
Aug 10, 2016 6.009 6.033 5.937 6.017 295,891 +0.00(+0.00%)
Aug 09, 2016 6.040 6.048 5.914 6.017 523,032 +0.00(+0.00%)
Aug 08, 2016 6.080 6.104 5.993 6.017 384,674 -0.04(-0.65%)
Aug 05, 2016 6.262 6.285 5.827 6.056 737,899 +0.09(+1.46%)
Aug 04, 2016 6.064 6.151 5.961 5.969 402,894 -0.10(-1.69%)
Aug 03, 2016 6.151 6.175 5.993 6.072 731,193 -0.10(-1.66%)
Aug 02, 2016 6.333 6.333 6.167 6.175 419,529 -0.17(-2.62%)
Aug 01, 2016 6.341 6.372 6.293 6.341 389,574 -0.02(-0.25%)
Jul 29, 2016 6.301 6.388 6.242 6.357 942,116 +0.06(+0.88%)
Jul 28, 2016 6.246 6.309 6.175 6.301 876,351 +0.03(+0.50%)
Jul 27, 2016 6.151 6.285 6.112 6.270 3,509,372 -0.08(-1.25%)
Jul 26, 2016 6.325 6.357 6.301 6.349 192,608 +0.04(+0.63%)
Jul 25, 2016 6.293 6.333 6.254 6.309 143,673 +0.02(+0.25%)
Jul 22, 2016 6.262 6.349 6.198 6.293 199,016 +0.01(+0.13%)
Jul 21, 2016 6.254 6.301 6.183 6.285 215,288 +0.01(+0.13%)
Jul 20, 2016 6.293 6.325 6.262 6.278 173,915 +0.00(+0.00%)
Jul 19, 2016 6.293 6.316 6.222 6.278 150,190 +0.01(+0.13%)
Jul 18, 2016 6.270 6.309 6.222 6.270 205,958 +0.03(+0.51%)
Jul 15, 2016 6.135 6.246 6.104 6.238 315,804 +0.13(+2.20%)
Jul 14, 2016 6.096 6.167 6.080 6.104 250,318 -0.02(-0.26%)
Jul 13, 2016 6.127 6.143 6.056 6.119 297,883 +0.04(+0.65%)
Jul 12, 2016 6.080 6.115 5.993 6.080 268,945 -0.02(-0.39%)
Jul 11, 2016 6.025 6.108 5.969 6.104 247,533 +0.09(+1.45%)
Jul 08, 2016 5.859 6.032 5.819 6.017 493,267 +0.20(+3.40%)
Jul 07, 2016 5.819 5.835 5.748 5.819 440,501 -0.02(-0.41%)
Jul 06, 2016 5.859 5.859 5.756 5.843 621,961 -0.03(-0.54%)
Jul 05, 2016 5.811 5.890 5.803 5.874 269,351 +0.06(+1.09%)
Jul 01, 2016 5.898 5.811 5.811 5.811 183,399 -0.06(-1.08%)
Jun 30, 2016 5.787 5.882 5.740 5.874 383,016 +0.09(+1.64%)
Jun 29, 2016 5.724 5.783 5.716 5.779 274,094 +0.09(+1.67%)
Jun 28, 2016 5.511 5.692 5.432 5.685 512,196 +0.09(+1.70%)
Jun 27, 2016 5.503 5.629 5.503 5.590 323,970 +0.04(+0.71%)
Jun 24, 2016 5.519 5.661 5.463 5.550 560,670 -0.09(-1.68%)
Jun 23, 2016 5.606 5.669 5.606 5.645 213,575 +0.03(+0.56%)
Jun 22, 2016 5.637 5.669 5.582 5.613 274,333 -0.02(-0.28%)
Jun 21, 2016 5.669 5.692 5.613 5.629 229,290 -0.01(-0.14%)
Jun 20, 2016 5.700 5.779 5.629 5.637 239,744 -0.03(-0.56%)
Jun 17, 2016 5.677 5.732 5.629 5.669 698,035 -0.02(-0.28%)
Jun 16, 2016 5.598 5.708 5.566 5.685 255,685 +0.03(+0.56%)
Jun 15, 2016 5.685 5.748 5.653 5.653 311,477 -0.06(-0.97%)
Jun 14, 2016 5.653 5.708 5.621 5.708 222,277 +0.04(+0.70%)
Jun 13, 2016 5.590 5.677 5.574 5.669 213,445 +0.08(+1.41%)
Jun 10, 2016 5.582 5.606 5.538 5.590 145,334 -0.01(-0.14%)
Jun 09, 2016 5.629 5.669 5.582 5.598 157,144 -0.06(-1.12%)
Jun 08, 2016 5.487 5.677 5.487 5.661 177,466 +0.16(+2.87%)
Jun 07, 2016 5.471 5.566 5.471 5.503 121,105 +0.03(+0.58%)
Jun 06, 2016 5.519 5.566 5.424 5.471 224,012 -0.05(-0.86%)
Jun 03, 2016 5.534 5.558 5.479 5.519 160,775 +0.04(+0.72%)
Jun 02, 2016 5.424 5.495 5.392 5.479 192,731 +0.04(+0.73%)
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.