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 31, 2020 9.938 9.938 9.938 162,083 +0.25(+2.53%)
Dec 30, 2020 9.929 10.16 9.507 9.693 162,083 -0.14(-1.40%)
Dec 29, 2020 9.870 9.938 9.654 9.830 216,100 -0.05(-0.50%)
Dec 28, 2020 9.517 9.909 9.443 9.880 142,039 +0.37(+3.92%)
Dec 24, 2020 9.134 9.507 8.967 9.507 95,608 +0.34(+3.75%)
Dec 23, 2020 9.203 9.261 9.046 9.163 91,316 -0.01(-0.11%)
Dec 22, 2020 9.144 9.360 9.104 9.173 134,335 +0.04(+0.43%)
Dec 21, 2020 9.320 9.418 8.938 9.134 166,396 -0.28(-3.02%)
Dec 18, 2020 9.664 9.703 9.389 9.418 192,032 -0.26(-2.74%)
Dec 17, 2020 9.517 9.742 9.399 9.683 148,575 +0.14(+1.44%)
Dec 16, 2020 9.664 9.664 9.467 9.546 121,352 -0.13(-1.32%)
Dec 15, 2020 9.399 9.673 9.389 9.673 185,310 +0.32(+3.46%)
Dec 14, 2020 9.242 9.507 9.124 9.350 203,476 +0.13(+1.38%)
Dec 11, 2020 8.810 9.330 8.712 9.222 149,120 +0.30(+3.41%)
Dec 10, 2020 8.584 8.957 8.447 8.918 317,856 +0.26(+3.06%)
Dec 09, 2020 8.506 8.653 8.378 8.653 139,089 +0.20(+2.32%)
Dec 08, 2020 8.545 8.653 8.339 8.457 118,621 -0.15(-1.71%)
Dec 07, 2020 8.781 8.840 8.545 8.604 107,315 -0.20(-2.23%)
Dec 04, 2020 8.477 9.055 8.477 8.800 188,465 +0.37(+4.42%)
Dec 03, 2020 8.359 8.741 8.241 8.428 120,175 +0.03(+0.35%)
Dec 02, 2020 7.868 8.486 7.800 8.398 203,678 +0.50(+6.34%)
Dec 01, 2020 7.976 8.231 7.839 7.898 248,397 +0.11(+1.39%)
Nov 30, 2020 8.584 8.594 7.662 7.790 935,366 -1.05(-11.88%)
Nov 27, 2020 9.399 9.460 8.610 8.840 509,539 +7.49(+552.90%)
Nov 25, 2020 1.413 1.413 1.246 1.354 1,269,311 -0.06(-4.17%)
Nov 24, 2020 1.315 1.560 1.266 1.413 1,620,323 +0.15(+11.63%)
Nov 23, 2020 1.158 1.266 1.148 1.266 781,696 +0.11(+9.32%)
Nov 20, 2020 1.167 1.167 1.128 1.158 494,861 -0.01(-0.84%)
Nov 19, 2020 1.128 1.177 1.109 1.167 841,169 +0.02(+1.71%)
Nov 18, 2020 1.118 1.167 1.118 1.148 674,976 +0.02(+1.74%)
Nov 17, 2020 1.128 1.148 1.099 1.128 646,091 -0.02(-1.71%)
Nov 16, 2020 1.138 1.187 1.128 1.148 844,917 +0.07(+6.36%)
Nov 13, 2020 1.030 1.099 1.030 1.079 632,056 +0.01(+0.92%)
Nov 12, 2020 1.089 1.128 1.040 1.069 1,405,249 -0.04(-3.54%)
Nov 11, 2020 1.128 1.128 1.060 1.109 707,405 -0.03(-2.59%)
Nov 10, 2020 1.177 1.187 1.109 1.138 734,046 -0.06(-4.92%)
Nov 09, 2020 1.050 1.226 1.040 1.197 2,214,791 +0.21(+20.79%)
Nov 06, 2020 0.9812 1.001 0.9657 0.9909 475,364 +0.01(+0.99%)
Nov 05, 2020 0.9715 1.010 0.9715 0.9812 280,356 +0.02(+1.99%)
Nov 04, 2020 0.9715 0.9860 0.9571 0.9620 369,443 -0.01(-0.97%)
Nov 03, 2020 0.9579 0.9909 0.9316 0.9715 338,264 +0.02(+2.04%)
Nov 02, 2020 0.9501 0.9520 0.9183 0.9520 365,686 +0.03(+3.16%)
Oct 30, 2020 0.9035 0.9478 0.8937 0.9229 1,299,275 -0.04(-4.04%)
Oct 29, 2020 0.9326 0.9617 0.8937 0.9617 1,238,784 +0.04(+4.21%)
Oct 28, 2020 0.9520 0.9520 0.8840 0.9229 655,502 -0.06(-5.94%)
Oct 27, 2020 1.010 1.010 0.9715 0.9812 474,754 -0.03(-2.88%)
Oct 26, 2020 1.001 1.010 0.9691 1.010 633,690 +0.02(+1.96%)
Oct 23, 2020 0.9326 1.078 0.9232 0.9909 1,326,039 +0.07(+7.37%)
Oct 22, 2020 0.9035 0.9326 0.8840 0.9229 564,823 +0.02(+2.15%)
Oct 21, 2020 0.8743 0.9132 0.8551 0.9035 456,671 +0.02(+2.20%)
Oct 20, 2020 0.8743 0.8937 0.8646 0.8840 1,442,821 -0.00(-0.11%)
Oct 19, 2020 0.9132 0.9198 0.8792 0.8850 129,148 -0.02(-2.04%)
Oct 16, 2020 0.9021 0.9228 0.8937 0.9035 345,972 +0.00(+0.32%)
Oct 15, 2020 0.8937 0.9035 0.8654 0.9005 177,978 +0.02(+1.87%)
Oct 14, 2020 0.8840 0.8937 0.8549 0.8840 591,915 +0.01(+0.98%)
Oct 13, 2020 0.8928 0.8928 0.8506 0.8755 1,270,383 +0.00(+0.02%)
Oct 12, 2020 0.8766 0.9023 0.8592 0.8753 651,760 +0.01(+0.78%)
Oct 09, 2020 0.9035 0.9035 0.8454 0.8685 602,595 -0.01(-1.26%)
Oct 08, 2020 0.8482 0.8856 0.8373 0.8796 316,291 +0.03(+3.75%)
Oct 07, 2020 0.8329 0.8549 0.8155 0.8478 232,597 +0.02(+2.67%)
Oct 06, 2020 0.8160 0.8549 0.7966 0.8257 640,595 +0.01(+1.19%)
Oct 05, 2020 0.7869 0.8257 0.7869 0.8160 365,700 +0.02(+2.14%)
Oct 02, 2020 0.7966 0.8147 0.7869 0.7989 648,608 -0.01(-1.47%)
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.