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 (%)
Dec 29, 2017 5.056 5.056 5.056 0 -0.02(-0.49%)
Dec 28, 2017 5.073 5.098 5.056 5.081 790,491 +0.02(+0.49%)
Dec 27, 2017 5.048 5.090 5.048 5.056 350,931 +0.02(+0.33%)
Dec 26, 2017 5.006 5.090 5.006 5.040 541,566 +0.01(+0.17%)
Dec 22, 2017 5.048 5.073 5.023 5.031 622,764 -0.02(-0.33%)
Dec 21, 2017 5.048 5.081 5.031 5.048 342,795 +0.00(+0.00%)
Dec 20, 2017 5.048 5.098 5.031 5.048 594,495 -0.02(-0.49%)
Dec 19, 2017 5.106 5.148 5.040 5.073 778,444 -0.03(-0.65%)
Dec 18, 2017 5.040 5.140 5.015 5.106 3,058,136 +0.08(+1.66%)
Dec 15, 2017 4.998 5.090 4.981 5.023 5,238,888 -0.01(-0.17%)
Dec 14, 2017 5.073 5.098 5.023 5.031 689,798 -0.02(-0.49%)
Dec 13, 2017 5.090 5.148 5.048 5.056 845,354 -0.02(-0.49%)
Dec 12, 2017 5.081 5.106 5.056 5.081 674,393 -0.01(-0.16%)
Dec 11, 2017 5.081 5.148 5.048 5.090 532,683 +0.03(+0.66%)
Dec 08, 2017 5.040 5.098 4.998 5.056 510,601 +0.00(+0.00%)
Dec 07, 2017 5.073 5.081 4.990 582,470 +0.00(+0.00%)
Dec 06, 2017 5.098 5.156 5.073 5.090 878,424 -0.02(-0.49%)
Dec 05, 2017 5.090 5.231 5.090 5.115 2,164,631 +0.01(+0.16%)
Dec 04, 2017 5.081 5.115 5.073 5.106 886,014 +0.07(+1.32%)
Dec 01, 2017 4.990 5.098 4.940 5.040 3,966,742 +0.07(+1.51%)
Nov 30, 2017 5.065 5.081 4.923 4.965 1,201,402 -0.07(-1.49%)
Nov 29, 2017 4.998 5.106 4.998 5.040 673,761 +0.05(+1.00%)
Nov 28, 2017 4.998 5.015 4.965 4.990 723,789 +0.00(+0.00%)
Nov 27, 2017 5.156 5.198 4.981 4.990 801,142 -0.05(-0.99%)
Nov 24, 2017 4.965 5.081 4.940 5.040 397,065 +0.07(+1.51%)
Nov 22, 2017 4.981 4.990 4.940 4.965 516,085 +0.00(+0.00%)
Nov 21, 2017 5.023 5.040 4.957 4.965 670,334 -0.02(-0.50%)
Nov 20, 2017 4.940 5.006 4.940 4.990 705,501 +0.00(+0.00%)
Nov 17, 2017 4.973 5.015 4.948 4.990 736,316 -0.02(-0.33%)
Nov 16, 2017 4.932 5.048 4.898 5.006 432,802 +0.07(+1.52%)
Nov 15, 2017 4.890 4.990 4.857 4.932 412,210 +0.02(+0.34%)
Nov 14, 2017 4.915 4.981 4.825 4.915 384,833 -0.02(-0.51%)
Nov 13, 2017 4.932 4.957 4.869 4.940 655,556 +0.01(+0.17%)
Nov 10, 2017 4.857 4.973 4.857 4.932 388,746 +0.07(+1.37%)
Nov 09, 2017 4.782 4.981 4.768 4.865 992,481 +0.06(+1.21%)
Nov 08, 2017 4.832 5.071 4.770 4.807 1,965,279 -0.03(-0.68%)
Nov 07, 2017 4.832 4.931 4.807 4.840 647,647 +0.01(+0.17%)
Nov 06, 2017 4.782 4.848 4.766 4.832 541,674 +0.09(+1.91%)
Nov 03, 2017 4.700 4.898 4.642 4.741 999,192 -0.02(-0.52%)
Nov 02, 2017 4.625 4.786 4.576 4.766 1,361,348 +0.13(+2.85%)
Nov 01, 2017 4.502 4.642 4.485 4.634 870,900 +0.15(+3.31%)
Oct 31, 2017 4.494 4.518 4.456 4.485 478,120 -0.01(-0.18%)
Oct 30, 2017 4.535 4.535 4.469 4.494 395,153 -0.02(-0.55%)
Oct 27, 2017 4.609 4.634 4.510 4.518 511,525 -0.08(-1.79%)
Oct 26, 2017 4.625 4.625 4.510 4.601 522,264 +0.02(+0.54%)
Oct 25, 2017 4.815 4.815 4.568 4.576 969,459 -0.01(-0.18%)
Oct 24, 2017 4.617 4.642 4.551 4.584 1,130,948 -0.02(-0.54%)
Oct 23, 2017 4.543 4.617 4.527 4.609 600,646 +0.07(+1.64%)
Oct 20, 2017 4.642 4.642 4.518 4.535 401,439 -0.11(-2.31%)
Oct 19, 2017 4.675 4.716 4.625 4.642 627,388 -0.04(-0.88%)
Oct 18, 2017 4.667 4.708 4.650 4.683 386,582 +0.02(+0.35%)
Oct 17, 2017 4.716 4.741 4.642 4.667 649,892 -0.07(-1.39%)
Oct 16, 2017 4.766 4.790 4.700 4.733 337,764 -0.04(-0.86%)
Oct 13, 2017 4.782 4.815 4.716 4.774 386,295 +0.03(+0.70%)
Oct 12, 2017 4.724 4.749 4.683 4.741 283,637 +0.00(+0.00%)
Oct 11, 2017 4.724 4.774 4.708 4.741 289,795 +0.04(+0.88%)
Oct 10, 2017 4.658 4.724 4.625 4.700 887,013 +0.08(+1.79%)
Oct 09, 2017 4.700 4.716 4.592 4.617 627,802 -0.07(-1.58%)
Oct 06, 2017 4.716 4.749 4.658 4.691 444,956 -0.05(-1.04%)
Oct 05, 2017 4.700 4.782 4.691 4.741 792,952 +0.05(+1.05%)
Oct 04, 2017 4.691 4.716 4.650 4.691 1,036,026 -0.01(-0.18%)
Oct 03, 2017 4.675 4.724 4.642 4.700 1,102,446 +0.02(+0.35%)
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.