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 (%)
Jan 30, 2009 3.804 3.919 3.592 3.713 0 -0.14(-3.62%)
Jan 29, 2009 4.004 4.222 3.847 3.853 559,495 -0.32(-7.69%)
Jan 28, 2009 3.944 4.186 3.907 4.174 531,378 +0.29(+7.49%)
Jan 27, 2009 3.847 4.028 3.835 3.883 283,727 -0.04(-0.93%)
Jan 26, 2009 3.932 4.186 3.853 3.919 480,448 +0.00(+0.00%)
Jan 23, 2009 3.538 4.010 3.538 3.919 734,049 +0.19(+5.03%)
Jan 22, 2009 3.744 3.919 3.441 3.732 494,338 -0.02(-0.48%)
Jan 21, 2009 3.417 3.774 3.283 3.750 402,675 +0.32(+9.17%)
Jan 20, 2009 3.980 3.980 3.429 3.435 356,345 -0.51(-13.04%)
Jan 16, 2009 4.004 4.034 3.677 3.950 474,756 -0.01(-0.31%)
Jan 15, 2009 3.877 4.053 3.616 3.962 525,123 +0.09(+2.35%)
Jan 14, 2009 4.125 4.125 3.835 3.871 408,559 -0.36(-8.58%)
Jan 13, 2009 4.162 4.325 4.137 4.234 333,439 +0.04(+1.01%)
Jan 12, 2009 4.053 4.259 4.041 4.192 389,946 +0.03(+0.73%)
Jan 09, 2009 4.325 4.325 4.131 4.162 399,834 -0.13(-2.97%)
Jan 08, 2009 4.331 4.459 4.265 4.289 248,038 -0.04(-0.84%)
Jan 07, 2009 4.440 4.483 4.253 4.325 256,623 -0.20(-4.42%)
Jan 06, 2009 4.319 4.658 4.053 4.525 307,500 +0.36(+8.73%)
Jan 05, 2009 4.265 4.289 4.095 4.162 556,294 -0.09(-2.14%)
Jan 02, 2009 4.301 4.477 4.222 4.253 0 -0.04(-0.85%)
Jan 01, 2009 4.156 4.343 4.059 4.289 0 +0.00(+0.00%)
Dec 31, 2008 4.156 4.343 4.059 4.289 465,976 +0.16(+3.81%)
Dec 30, 2008 3.835 4.137 3.835 4.131 376,076 +0.35(+9.12%)
Dec 29, 2008 4.144 4.144 3.683 3.786 446,010 -0.24(-6.02%)
Dec 26, 2008 4.234 4.301 3.938 4.028 266,442 -0.21(-4.86%)
Dec 24, 2008 4.374 4.374 4.186 4.234 246,706 -0.08(-1.96%)
Dec 23, 2008 4.150 4.622 4.113 4.319 940,592 +0.21(+5.01%)
Dec 22, 2008 3.962 4.119 3.835 4.113 773,549 +0.12(+2.88%)
Dec 19, 2008 3.495 3.998 3.447 3.998 1,127,331 +0.64(+18.92%)
Dec 18, 2008 3.568 3.635 3.283 3.362 242,404 -0.21(-5.93%)
Dec 17, 2008 3.435 3.792 3.247 3.574 438,233 +0.09(+2.61%)
Dec 16, 2008 3.277 3.501 3.247 3.483 506,380 +0.28(+8.90%)
Dec 15, 2008 3.265 3.489 3.150 3.199 498,971 -0.07(-2.22%)
Dec 12, 2008 2.884 3.271 2.877 3.271 433,332 +0.32(+10.88%)
Dec 11, 2008 3.253 3.271 2.920 2.950 560,950 -0.30(-9.14%)
Dec 10, 2008 3.029 3.247 3.029 3.247 581,140 +0.18(+5.72%)
Dec 09, 2008 3.162 3.301 3.047 3.071 543,113 -0.16(-5.06%)
Dec 08, 2008 3.035 3.308 3.029 3.235 824,140 +0.37(+12.90%)
Dec 05, 2008 2.605 2.884 2.441 2.865 528,547 +0.22(+8.24%)
Dec 04, 2008 2.756 2.835 2.575 2.647 737,191 -0.15(-5.21%)
Dec 03, 2008 2.708 2.841 2.678 2.793 1,083,382 -0.02(-0.65%)
Dec 02, 2008 2.562 2.962 2.544 2.811 1,240,417 +0.33(+13.45%)
Dec 01, 2008 2.774 2.835 2.441 2.478 723,608 -0.37(-12.98%)
Nov 28, 2008 2.974 2.986 2.823 2.847 316,279 -0.09(-3.09%)
Nov 26, 2008 2.793 2.986 2.750 2.938 657,893 +0.08(+2.75%)
Nov 25, 2008 2.884 2.884 2.678 2.859 871,800 +0.10(+3.51%)
Nov 24, 2008 2.671 2.787 2.453 2.762 1,196,292 +0.21(+8.06%)
Nov 21, 2008 2.726 2.744 2.217 2.556 1,044,067 -0.05(-2.09%)
Nov 20, 2008 3.241 3.241 2.599 2.611 783,908 -0.64(-19.59%)
Nov 19, 2008 3.701 3.713 3.241 3.247 490,785 -0.53(-13.96%)
Nov 18, 2008 3.835 3.919 3.471 3.774 947,095 -0.06(-1.58%)
Nov 17, 2008 3.998 4.028 3.829 3.835 586,573 -0.18(-4.38%)
Nov 14, 2008 4.392 4.410 3.980 4.010 632,294 -0.43(-9.69%)
Nov 13, 2008 4.404 4.525 4.047 4.440 910,867 +0.08(+1.95%)
Nov 12, 2008 4.513 4.525 4.331 4.356 337,653 -0.27(-5.89%)
Nov 11, 2008 4.701 4.731 4.519 4.628 572,620 -0.16(-3.41%)
Nov 10, 2008 5.391 5.410 4.755 4.792 328,559 -0.52(-9.81%)
Nov 07, 2008 5.155 5.349 5.082 5.313 302,129 +0.21(+4.03%)
Nov 06, 2008 5.131 5.173 4.943 5.107 541,670 -0.14(-2.66%)
Nov 05, 2008 5.573 5.597 5.216 5.246 539,367 -0.45(-7.97%)
Nov 04, 2008 5.603 5.737 5.531 5.700 373,617 +0.20(+3.63%)
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.