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 (%)
Jun 30, 2020 0.9798 1.009 0.9318 0.9510 920,268 -0.02(-1.98%)
Jun 29, 2020 1.028 1.037 0.9606 0.9702 814,546 -0.05(-4.72%)
Jun 26, 2020 0.9414 1.018 0.9414 1.018 10,485,109 +0.05(+4.95%)
Jun 25, 2020 1.009 1.009 0.9030 0.9702 2,065,904 -0.04(-3.81%)
Jun 24, 2020 0.9702 1.028 0.9606 1.009 2,054,680 +0.00(+0.00%)
Jun 23, 2020 1.047 1.083 0.9702 1.009 1,694,159 +0.00(+0.00%)
Jun 22, 2020 1.047 1.047 0.9606 1.009 1,180,223 +0.04(+3.96%)
Jun 19, 2020 1.057 1.124 0.9702 0.9702 2,728,814 -0.06(-5.61%)
Jun 18, 2020 1.066 1.066 0.9702 1.028 1,181,920 -0.04(-3.60%)
Jun 17, 2020 1.201 1.239 1.057 1.066 1,010,563 -0.11(-9.02%)
Jun 16, 2020 1.249 1.297 1.162 1.172 1,074,604 +0.03(+2.52%)
Jun 15, 2020 1.143 1.326 1.057 1.143 1,581,221 -0.04(-3.25%)
Jun 12, 2020 1.278 1.287 1.172 1.182 1,006,766 +0.01(+0.82%)
Jun 11, 2020 1.210 1.345 1.028 1.172 1,722,268 -0.25(-17.57%)
Jun 10, 2020 1.575 1.585 1.306 1.422 1,136,489 -0.15(-9.76%)
Jun 09, 2020 1.595 1.691 1.537 1.575 1,374,378 -0.14(-8.38%)
Jun 08, 2020 1.508 1.719 1.460 1.719 2,667,583 +0.31(+21.77%)
Jun 05, 2020 1.527 1.566 1.240 1.412 2,679,262 +0.02(+1.38%)
Jun 04, 2020 1.172 1.566 1.037 1.393 5,444,128 +0.24(+20.83%)
Jun 03, 2020 0.8069 1.239 0.7877 1.153 4,401,516 +0.40(+53.24%)
Jun 02, 2020 0.7536 0.8069 0.7398 0.7522 1,251,852 +0.03(+4.41%)
Jun 01, 2020 0.7493 0.7590 0.7156 0.7205 1,380,161 +0.01(+0.74%)
May 29, 2020 0.7674 0.7779 0.7152 0.7152 3,468,976 -0.04(-5.76%)
May 28, 2020 0.8453 0.8453 0.7462 0.7589 950,433 -0.03(-3.64%)
May 27, 2020 0.7108 0.8069 0.7108 0.7875 1,928,437 +0.07(+10.00%)
May 26, 2020 0.7493 0.7654 0.7014 0.7159 1,446,254 +0.01(+2.10%)
May 22, 2020 0.6993 0.7054 0.6725 0.7012 1,111,284 +0.00(+0.21%)
May 21, 2020 0.7010 0.7205 0.6807 0.6998 790,927 +0.00(+0.54%)
May 20, 2020 0.7397 0.7397 0.6725 0.6961 2,079,274 -0.00(-0.06%)
May 19, 2020 0.7205 0.7645 0.6927 0.6964 1,950,535 -0.03(-3.54%)
May 18, 2020 0.7108 0.7279 0.6820 0.7220 2,241,361 +0.05(+8.13%)
May 15, 2020 0.7560 0.7560 0.6480 0.6677 1,162,606 -0.04(-6.07%)
May 14, 2020 0.6628 0.7205 0.6244 0.7108 1,372,337 -0.00(-0.01%)
May 13, 2020 0.7589 0.7589 0.6628 0.7109 1,729,704 -0.04(-5.12%)
May 12, 2020 0.8165 0.8165 0.7205 0.7493 1,636,593 -0.03(-3.70%)
May 11, 2020 0.7781 0.8165 0.7493 0.7781 655,318 -0.05(-6.48%)
May 08, 2020 0.8146 0.8320 0.7493 0.8320 943,784 +0.05(+6.44%)
May 07, 2020 0.8069 0.8261 0.7685 0.7816 629,895 +0.02(+2.02%)
May 06, 2020 0.8667 0.8823 0.7590 0.7662 1,049,001 -0.07(-8.43%)
May 05, 2020 0.8931 0.9202 0.8349 0.8367 611,483 +0.00(+0.05%)
May 04, 2020 0.9013 0.9108 0.8349 0.8363 884,539 -0.10(-10.22%)
May 01, 2020 0.9373 0.9487 0.8739 0.9314 711,917 -0.06(-6.50%)
Apr 30, 2020 1.082 1.082 0.9392 0.9961 827,321 -0.03(-2.78%)
Apr 29, 2020 0.9487 1.091 0.9464 1.025 1,450,042 +0.12(+13.67%)
Apr 28, 2020 0.8823 0.9534 0.8586 0.9014 747,241 +0.06(+6.88%)
Apr 27, 2020 0.8064 0.8727 0.7685 0.8433 756,551 +0.07(+9.74%)
Apr 24, 2020 0.8064 0.8534 0.7210 0.7685 1,287,227 +0.01(+0.95%)
Apr 23, 2020 0.7020 0.7844 0.6668 0.7612 1,127,342 +0.07(+10.77%)
Apr 22, 2020 0.7115 0.7115 0.6641 0.6872 808,357 +0.01(+1.50%)
Apr 21, 2020 0.7297 0.7495 0.6131 0.6771 1,369,578 -0.03(-4.20%)
Apr 20, 2020 0.7846 0.7965 0.6831 0.7068 1,567,052 -0.10(-11.87%)
Apr 17, 2020 0.8467 0.8633 0.7659 0.8019 1,439,645 -0.01(-1.23%)
Apr 16, 2020 0.8823 0.8855 0.7713 0.8119 1,549,996 -0.02(-2.65%)
Apr 15, 2020 0.8443 0.9107 0.8073 0.8340 937,507 -0.08(-8.47%)
Apr 14, 2020 0.8443 0.9256 0.8178 0.9112 1,280,646 +0.08(+9.15%)
Apr 13, 2020 0.8443 0.8912 0.7410 0.8349 1,094,361 +0.03(+3.98%)
Apr 09, 2020 0.7980 0.8822 0.7617 0.8029 930,741 +0.08(+10.67%)
Apr 08, 2020 0.7466 0.7770 0.7020 0.7255 787,253 +0.03(+4.01%)
Apr 07, 2020 0.6072 0.8370 0.5977 0.6975 1,308,779 +0.14(+24.38%)
Apr 06, 2020 0.6167 0.6546 0.5502 0.5608 1,121,240 +0.06(+11.21%)
Apr 03, 2020 0.6641 0.6767 0.4982 0.5042 1,244,537 -0.14(-21.77%)
Apr 02, 2020 0.7525 0.7680 0.6358 0.6446 752,110 -0.08(-10.84%)
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.