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 (%)
Nov 30, 2018 3.147 3.173 3.056 3.130 680,567 -0.01(-0.28%)
Nov 29, 2018 3.086 3.199 3.060 3.138 211,647 +0.04(+1.41%)
Nov 28, 2018 2.955 3.104 2.912 3.095 514,716 +0.14(+4.72%)
Nov 27, 2018 2.981 3.034 2.938 2.955 370,331 -0.02(-0.59%)
Nov 26, 2018 3.095 3.095 2.964 2.973 502,873 -0.10(-3.13%)
Nov 23, 2018 3.086 3.095 3.051 3.069 126,065 -0.03(-0.84%)
Nov 21, 2018 3.095 3.095 3.095 0 +0.05(+1.72%)
Nov 20, 2018 3.042 3.104 3.016 3.042 318,218 +0.00(+0.00%)
Nov 19, 2018 3.060 3.112 2.999 3.042 1,172,806 -0.01(-0.29%)
Nov 16, 2018 3.156 3.169 3.016 3.051 505,980 -0.13(-4.11%)
Nov 15, 2018 3.208 3.217 3.138 3.182 201,935 -0.04(-1.35%)
Nov 14, 2018 3.313 3.321 3.199 3.226 272,955 -0.05(-1.60%)
Nov 13, 2018 3.400 3.426 3.269 3.278 375,138 -0.13(-3.84%)
Nov 12, 2018 3.339 3.443 3.321 3.409 345,058 +0.09(+2.62%)
Nov 09, 2018 3.400 3.435 3.304 3.321 249,721 -0.10(-3.05%)
Nov 08, 2018 3.382 3.430 3.321 3.426 225,689 +0.04(+1.29%)
Nov 07, 2018 3.382 3.434 3.357 3.382 477,331 +0.00(+0.00%)
Nov 06, 2018 3.374 3.400 3.331 3.382 466,981 +0.02(+0.51%)
Nov 05, 2018 3.159 3.400 3.159 3.365 667,820 +0.22(+7.12%)
Nov 02, 2018 3.236 3.314 3.116 3.141 291,513 -0.09(-2.93%)
Nov 01, 2018 3.262 3.348 3.228 3.236 235,842 -0.01(-0.27%)
Oct 31, 2018 3.365 3.365 3.228 3.245 519,481 -0.10(-3.08%)
Oct 30, 2018 3.348 3.443 3.339 3.348 255,956 +0.00(+0.00%)
Oct 29, 2018 3.271 3.426 3.228 3.348 573,435 +0.13(+4.01%)
Oct 26, 2018 3.357 3.357 3.172 3.219 667,494 -0.16(-4.83%)
Oct 25, 2018 3.176 3.382 3.167 3.382 503,186 +0.22(+7.08%)
Oct 24, 2018 3.193 3.262 3.150 3.159 357,743 -0.11(-3.42%)
Oct 23, 2018 3.305 3.331 3.245 3.271 280,383 -0.06(-1.81%)
Oct 22, 2018 3.400 3.447 3.322 3.331 191,415 -0.06(-1.78%)
Oct 19, 2018 3.400 3.443 3.357 3.391 298,136 -0.02(-0.51%)
Oct 18, 2018 3.426 3.486 3.391 3.408 196,524 -0.05(-1.49%)
Oct 17, 2018 3.486 3.537 3.438 3.460 198,186 -0.03(-0.99%)
Oct 16, 2018 3.391 3.512 3.348 3.494 501,835 +0.10(+3.05%)
Oct 15, 2018 3.408 3.477 3.365 3.391 253,983 -0.03(-0.76%)
Oct 12, 2018 3.572 3.572 3.417 3.417 539,921 -0.09(-2.46%)
Oct 11, 2018 3.615 3.617 3.481 3.503 580,550 -0.13(-3.55%)
Oct 10, 2018 3.701 3.753 3.615 3.632 812,022 -0.09(-2.31%)
Oct 09, 2018 3.667 3.770 3.641 3.718 426,462 +0.05(+1.41%)
Oct 08, 2018 3.606 3.710 3.606 3.667 610,850 +0.08(+2.16%)
Oct 05, 2018 3.529 3.606 3.477 3.589 273,969 +0.07(+1.96%)
Oct 04, 2018 3.658 3.658 3.507 3.520 238,328 -0.16(-4.44%)
Oct 03, 2018 3.787 3.821 3.662 3.684 259,027 -0.10(-2.73%)
Oct 02, 2018 3.839 3.916 3.778 3.787 221,849 -0.04(-1.12%)
Oct 01, 2018 4.028 4.028 3.821 3.830 443,907 -0.18(-4.51%)
Sep 28, 2018 3.899 4.028 3.882 4.011 446,855 +0.13(+3.33%)
Sep 27, 2018 3.778 3.920 3.761 3.882 271,878 +0.10(+2.73%)
Sep 26, 2018 3.830 3.852 3.744 3.778 330,731 -0.05(-1.35%)
Sep 25, 2018 3.804 3.882 3.753 3.830 229,747 +0.06(+1.60%)
Sep 24, 2018 3.847 3.873 3.744 3.770 428,664 -0.08(-2.01%)
Sep 21, 2018 3.873 3.925 3.839 3.847 2,086,371 -0.03(-0.89%)
Sep 20, 2018 3.770 3.882 3.718 3.882 370,829 +0.15(+3.92%)
Sep 19, 2018 3.907 3.933 3.710 3.735 556,953 -0.18(-4.62%)
Sep 18, 2018 3.968 4.019 3.895 3.916 338,949 -0.07(-1.73%)
Sep 17, 2018 3.830 4.006 3.830 3.985 350,973 +0.16(+4.28%)
Sep 14, 2018 3.942 3.951 3.800 3.821 368,777 -0.13(-3.27%)
Sep 13, 2018 3.890 3.976 3.829 3.951 278,625 +0.07(+1.77%)
Sep 12, 2018 4.037 4.037 3.873 3.882 286,760 -0.15(-3.84%)
Sep 11, 2018 4.028 4.080 4.002 4.037 255,245 -0.01(-0.21%)
Sep 10, 2018 4.011 4.062 3.968 4.045 364,416 +0.06(+1.51%)
Sep 07, 2018 3.916 3.994 3.873 3.985 362,387 +0.07(+1.76%)
Sep 06, 2018 3.959 3.959 3.899 3.916 269,741 -0.04(-1.09%)
Sep 05, 2018 3.899 4.019 3.864 3.959 274,082 +0.03(+0.88%)
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.