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 30, 2019 2.127 2.182 2.118 2.173 491,319 +0.04(+1.72%)
Aug 29, 2019 2.063 2.182 2.054 2.136 760,348 +0.10(+4.95%)
Aug 28, 2019 2.036 2.058 2.008 2.036 338,768 +0.00(+0.00%)
Aug 27, 2019 2.109 2.109 2.026 2.036 254,926 -0.05(-2.20%)
Aug 26, 2019 2.127 2.136 2.081 2.081 222,801 -0.02(-0.87%)
Aug 23, 2019 2.127 2.146 2.095 2.100 324,456 -0.03(-1.29%)
Aug 22, 2019 2.155 2.164 2.118 2.127 252,233 -0.01(-0.43%)
Aug 21, 2019 2.164 2.173 2.118 2.136 268,826 +0.01(+0.43%)
Aug 20, 2019 2.191 2.191 2.091 2.127 435,987 -0.05(-2.11%)
Aug 19, 2019 2.182 2.191 2.155 2.173 258,419 +0.02(+0.85%)
Aug 16, 2019 2.164 2.173 2.118 2.155 207,870 +0.01(+0.43%)
Aug 15, 2019 2.173 2.201 2.136 2.146 437,266 -0.07(-3.31%)
Aug 14, 2019 2.228 2.256 2.191 2.219 248,245 -0.05(-2.02%)
Aug 13, 2019 2.246 2.283 2.246 2.265 356,255 +0.02(+0.82%)
Aug 12, 2019 2.246 2.274 2.219 2.246 305,469 +0.01(+0.41%)
Aug 09, 2019 2.265 2.274 2.219 2.237 484,775 -0.01(-0.41%)
Aug 08, 2019 2.301 2.301 2.246 2.246 356,544 -0.01(-0.41%)
Aug 07, 2019 2.247 2.283 2.193 2.256 705,236 -0.01(-0.40%)
Aug 06, 2019 2.247 2.337 2.202 2.265 669,624 +0.04(+1.61%)
Aug 05, 2019 2.345 2.363 2.175 2.229 656,593 -0.13(-5.34%)
Aug 02, 2019 2.345 2.368 2.283 2.354 469,257 +0.01(+0.38%)
Aug 01, 2019 2.489 2.516 2.319 2.345 648,479 -0.15(-6.12%)
Jul 31, 2019 2.310 2.498 2.310 2.498 1,492,184 +0.17(+7.34%)
Jul 30, 2019 2.238 2.345 2.238 2.328 420,405 +0.06(+2.78%)
Jul 29, 2019 2.238 2.274 2.238 2.265 201,254 +0.01(+0.40%)
Jul 26, 2019 2.220 2.256 2.184 2.256 261,724 +0.05(+2.45%)
Jul 25, 2019 2.247 2.256 2.184 2.202 280,187 -0.04(-2.00%)
Jul 24, 2019 2.211 2.247 2.211 2.247 219,164 +0.04(+1.63%)
Jul 23, 2019 2.121 2.220 2.112 2.211 253,510 +0.12(+5.58%)
Jul 22, 2019 2.166 2.193 2.094 2.094 785,152 -0.05(-2.51%)
Jul 19, 2019 2.211 2.247 2.148 2.148 662,324 -0.07(-3.24%)
Jul 18, 2019 2.247 2.271 2.202 2.220 320,344 -0.04(-1.59%)
Jul 17, 2019 2.247 2.274 2.202 2.256 549,546 +0.01(+0.40%)
Jul 16, 2019 2.256 2.292 2.238 2.247 546,251 -0.01(-0.40%)
Jul 15, 2019 2.283 2.301 2.238 2.256 311,290 -0.02(-0.79%)
Jul 12, 2019 2.310 2.310 2.256 2.274 456,015 -0.03(-1.17%)
Jul 11, 2019 2.363 2.384 2.283 2.301 273,004 -0.06(-2.66%)
Jul 10, 2019 2.390 2.395 2.328 2.363 166,693 +0.00(+0.00%)
Jul 09, 2019 2.372 2.390 2.345 2.363 180,991 -0.01(-0.38%)
Jul 08, 2019 2.328 2.399 2.328 2.372 219,248 +0.04(+1.93%)
Jul 05, 2019 2.292 2.337 2.265 2.328 211,983 +0.02(+0.78%)
Jul 03, 2019 2.301 2.354 2.301 2.310 165,247 +0.00(+0.00%)
Jul 02, 2019 2.319 2.345 2.301 2.310 261,336 +0.00(+0.00%)
Jul 01, 2019 2.381 2.390 2.292 2.310 304,059 -0.07(-3.02%)
Jun 28, 2019 2.354 2.422 2.337 2.381 685,915 +0.04(+1.53%)
Jun 27, 2019 2.337 2.368 2.310 2.345 398,081 +0.01(+0.38%)
Jun 26, 2019 2.354 2.372 2.274 2.337 355,380 -0.01(-0.38%)
Jun 25, 2019 2.372 2.390 2.337 2.345 367,673 -0.04(-1.88%)
Jun 24, 2019 2.399 2.440 2.354 2.390 340,752 +0.00(+0.00%)
Jun 21, 2019 2.543 2.552 2.390 2.390 743,890 -0.18(-6.99%)
Jun 20, 2019 2.633 2.660 2.570 2.570 275,644 -0.06(-2.39%)
Jun 19, 2019 2.543 2.660 2.543 2.633 223,190 +0.08(+3.17%)
Jun 18, 2019 2.552 2.597 2.525 2.552 380,698 +0.00(+0.00%)
Jun 17, 2019 2.561 2.579 2.543 2.552 298,013 -0.01(-0.35%)
Jun 14, 2019 2.561 2.606 2.543 2.561 307,237 +0.00(+0.00%)
Jun 13, 2019 2.570 2.570 2.543 2.561 170,437 +0.01(+0.35%)
Jun 12, 2019 2.552 2.579 2.534 2.552 171,148 +0.00(+0.00%)
Jun 11, 2019 2.480 2.557 2.453 2.552 603,960 +0.10(+4.03%)
Jun 10, 2019 2.489 2.489 2.444 2.453 176,675 -0.03(-1.09%)
Jun 07, 2019 2.543 2.561 2.480 2.480 157,902 -0.04(-1.78%)
Jun 06, 2019 2.525 2.561 2.471 2.525 380,247 -0.01(-0.35%)
Jun 05, 2019 2.588 2.606 2.514 2.534 264,049 -0.05(-2.08%)
Jun 04, 2019 2.570 2.624 2.543 2.588 353,899 +0.03(+1.05%)
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.