Cedar Realty Trust Inc (NY: CDR )

15.75 USD -0.04 (-0.25%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 15.89 15.89 15.34 15.75 30,000 -0.04(-0.25%)
Apr 15, 2021 15.42 15.84 15.16 15.79 41,032 +0.57(+3.75%)
Apr 14, 2021 15.05 15.48 15.02 15.22 58,386 +0.28(+1.87%)
Apr 13, 2021 14.96 15.19 14.71 14.94 30,098 -0.14(-0.93%)
Apr 12, 2021 14.96 15.20 14.56 15.08 54,882 +0.20(+1.34%)
Apr 09, 2021 15.20 15.20 14.77 14.88 17,500 -0.47(-3.06%)
Apr 08, 2021 15.29 15.36 14.95 15.35 36,978 -0.06(-0.39%)
Apr 07, 2021 15.68 15.68 14.98 15.41 45,404 -0.12(-0.77%)
Apr 06, 2021 15.27 15.64 15.20 15.53 127,711 +0.27(+1.77%)
Apr 05, 2021 15.13 15.43 14.82 15.26 66,850 +0.03(+0.20%)
Apr 01, 2021 15.07 15.64 15.00 15.23 92,500 +0.33(+2.21%)
Mar 31, 2021 14.97 15.49 14.39 14.90 55,712 -0.07(-0.47%)
Mar 30, 2021 14.31 15.40 14.00 14.97 81,960 +0.45(+3.10%)
Mar 29, 2021 14.51 14.88 14.28 14.52 34,746 -0.33(-2.22%)
Mar 26, 2021 14.67 15.09 14.45 14.85 44,700 +0.22(+1.50%)
Mar 25, 2021 13.73 14.86 13.46 14.63 74,286 +0.73(+5.25%)
Mar 24, 2021 13.78 14.86 13.78 13.90 60,988 +0.08(+0.58%)
Mar 23, 2021 14.35 14.87 13.78 13.82 92,843 -0.90(-6.11%)
Mar 22, 2021 14.99 15.17 14.30 14.72 74,881 -0.27(-1.80%)
Mar 19, 2021 14.85 15.34 14.39 14.99 108,400 -0.07(-0.46%)
Mar 18, 2021 15.44 15.58 14.89 15.06 44,633 -0.51(-3.28%)
Mar 17, 2021 15.54 15.81 15.16 15.57 34,166 -0.03(-0.19%)
Mar 16, 2021 16.20 16.24 15.30 15.60 78,306 -0.94(-5.68%)
Mar 15, 2021 16.87 16.93 16.39 16.54 44,744 -0.31(-1.84%)
Mar 12, 2021 16.46 16.93 16.25 16.85 42,400 +0.43(+2.62%)
Mar 11, 2021 16.43 16.78 16.11 16.42 59,211 +0.18(+1.11%)
Mar 10, 2021 16.06 16.50 15.85 16.24 47,849 +0.42(+2.65%)
Mar 09, 2021 15.96 16.09 15.48 15.82 37,640 -0.03(-0.19%)
Mar 08, 2021 15.61 15.85 15.13 15.85 64,294 +0.61(+4.00%)
Mar 05, 2021 15.41 15.88 14.35 15.24 62,700 -0.05(-0.33%)
Mar 04, 2021 16.02 16.65 14.57 15.29 153,526 -0.34(-2.18%)
Mar 03, 2021 15.20 15.81 14.65 15.63 171,558 +0.39(+2.56%)
Mar 02, 2021 14.60 16.25 14.60 15.24 317,055 +0.79(+5.47%)
Mar 01, 2021 14.06 14.74 14.06 14.45 91,065 +0.67(+4.86%)
Feb 26, 2021 13.68 14.14 13.47 13.78 56,700 -0.03(-0.22%)
Feb 25, 2021 14.10 14.23 13.68 13.81 83,498 -0.32(-2.26%)
Feb 24, 2021 13.42 14.13 13.42 14.13 113,092 +0.63(+4.67%)
Feb 23, 2021 14.03 14.14 13.30 13.50 60,212 -0.47(-3.36%)
Feb 22, 2021 13.28 14.00 13.25 13.97 68,961 +0.51(+3.79%)
Feb 19, 2021 12.57 13.59 12.55 13.46 96,400 +0.88(+7.00%)
Feb 18, 2021 12.76 13.16 12.31 12.58 59,928 -0.31(-2.40%)
Feb 17, 2021 12.89 13.03 12.59 12.89 16,842 -0.11(-0.85%)
Feb 16, 2021 12.76 13.00 12.45 13.00 52,230 +0.39(+3.09%)
Feb 12, 2021 11.99 12.75 11.99 12.61 64,500 +0.59(+4.91%)
Feb 11, 2021 12.23 12.67 11.71 12.02 99,802 -0.09(-0.74%)
Feb 10, 2021 12.18 12.78 11.88 12.11 94,848 -0.02(-0.16%)
Feb 09, 2021 12.14 12.44 11.80 12.13 138,889 -0.04(-0.33%)
Feb 08, 2021 12.06 12.54 11.93 12.17 276,924 +0.32(+2.70%)
Feb 05, 2021 12.14 12.29 11.76 11.85 87,800 -0.19(-1.58%)
Feb 04, 2021 11.78 12.24 11.65 12.04 230,048 +0.29(+2.47%)
Feb 03, 2021 11.08 11.75 11.08 11.75 133,476 +0.64(+5.76%)
Feb 02, 2021 10.64 11.26 10.64 11.11 40,567 +0.55(+5.21%)
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.