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 31, 2020 2.459 2.469 2.366 2.422 565,742 -0.05(-1.89%)
Jan 30, 2020 2.487 2.501 2.445 2.469 330,448 -0.04(-1.49%)
Jan 29, 2020 2.506 2.534 2.469 2.506 206,951 -0.01(-0.37%)
Jan 28, 2020 2.506 2.590 2.478 2.515 235,367 +0.01(+0.37%)
Jan 27, 2020 2.646 2.673 2.431 2.506 626,534 -0.14(-5.28%)
Jan 24, 2020 2.748 2.813 2.627 2.646 353,830 -0.10(-3.73%)
Jan 23, 2020 2.701 2.757 2.655 2.748 452,484 +0.05(+1.72%)
Jan 22, 2020 2.599 2.739 2.580 2.701 262,921 +0.10(+3.94%)
Jan 21, 2020 2.599 2.608 2.562 2.599 331,696 -0.01(-0.36%)
Jan 17, 2020 2.636 2.636 2.599 2.608 200,532 -0.02(-0.71%)
Jan 16, 2020 2.627 2.636 2.608 2.627 166,555 +0.02(+0.71%)
Jan 15, 2020 2.599 2.618 2.571 2.608 206,752 +0.02(+0.72%)
Jan 14, 2020 2.627 2.636 2.590 2.590 198,123 -0.05(-1.77%)
Jan 13, 2020 2.636 2.655 2.599 2.636 198,786 -0.02(-0.70%)
Jan 10, 2020 2.664 2.664 2.562 2.655 430,694 +0.00(+0.00%)
Jan 09, 2020 2.664 2.683 2.636 2.655 388,266 -0.05(-1.72%)
Jan 08, 2020 2.701 2.711 2.669 2.701 128,198 +0.00(+0.00%)
Jan 07, 2020 2.748 2.748 2.664 2.701 206,376 -0.06(-2.03%)
Jan 06, 2020 2.804 2.813 2.739 2.757 284,354 -0.07(-2.31%)
Jan 03, 2020 2.720 2.869 2.701 2.822 751,460 +0.08(+3.06%)
Jan 02, 2020 2.767 2.767 2.694 2.739 209,382 -0.01(-0.34%)
Dec 31, 2019 2.655 2.748 2.655 2.748 248,411 +0.07(+2.43%)
Dec 30, 2019 2.627 2.692 2.622 2.683 189,584 +0.05(+1.77%)
Dec 27, 2019 2.608 2.692 2.599 2.636 241,433 +0.06(+2.17%)
Dec 26, 2019 2.562 2.590 2.552 2.580 312,034 +0.03(+1.10%)
Dec 24, 2019 2.618 2.618 2.487 2.552 314,325 -0.04(-1.44%)
Dec 23, 2019 2.664 2.664 2.557 2.590 248,543 -0.07(-2.80%)
Dec 20, 2019 2.590 2.673 2.571 2.664 1,875,216 +0.09(+3.62%)
Dec 19, 2019 2.469 2.599 2.469 2.571 383,007 +0.09(+3.76%)
Dec 18, 2019 2.459 2.501 2.459 2.478 202,623 +0.01(+0.38%)
Dec 17, 2019 2.422 2.515 2.422 2.469 323,644 +0.03(+1.15%)
Dec 16, 2019 2.478 2.496 2.422 2.441 301,436 -0.02(-0.76%)
Dec 13, 2019 2.450 2.478 2.422 2.459 264,943 -0.01(-0.38%)
Dec 12, 2019 2.562 2.599 2.469 2.469 238,458 -0.08(-3.28%)
Dec 11, 2019 2.599 2.608 2.534 2.552 256,937 -0.06(-2.14%)
Dec 10, 2019 2.562 2.618 2.562 2.608 187,602 +0.03(+1.08%)
Dec 09, 2019 2.552 2.618 2.552 2.580 225,413 +0.01(+0.36%)
Dec 06, 2019 2.524 2.618 2.524 2.571 331,608 +0.02(+0.73%)
Dec 05, 2019 2.487 2.590 2.487 2.552 329,447 +0.06(+2.24%)
Dec 04, 2019 2.478 2.562 2.478 2.496 384,465 +0.01(+0.37%)
Dec 03, 2019 2.524 2.524 2.441 2.487 401,767 -0.01(-0.37%)
Dec 02, 2019 2.469 2.515 2.459 2.496 493,352 +0.01(+0.37%)
Nov 29, 2019 2.450 2.496 2.431 2.487 133,652 +0.03(+1.14%)
Nov 27, 2019 2.469 2.496 2.450 2.459 190,334 +0.01(+0.38%)
Nov 26, 2019 2.478 2.497 2.441 2.450 435,197 +0.00(+0.00%)
Nov 25, 2019 2.441 2.469 2.422 2.450 226,888 +0.02(+0.77%)
Nov 22, 2019 2.506 2.506 2.389 2.431 325,811 -0.05(-1.88%)
Nov 21, 2019 2.543 2.543 2.478 2.478 227,772 -0.04(-1.48%)
Nov 20, 2019 2.599 2.621 2.515 2.515 344,336 -0.06(-2.17%)
Nov 19, 2019 2.627 2.636 2.571 2.571 188,350 -0.02(-0.72%)
Nov 18, 2019 2.646 2.664 2.590 2.590 123,962 -0.05(-1.77%)
Nov 15, 2019 2.608 2.646 2.590 2.636 193,125 +0.06(+2.17%)
Nov 14, 2019 2.552 2.590 2.534 2.580 241,828 +0.03(+1.10%)
Nov 13, 2019 2.590 2.618 2.552 2.552 266,801 -0.06(-2.14%)
Nov 12, 2019 2.673 2.711 2.608 2.608 282,842 -0.07(-2.78%)
Nov 11, 2019 2.580 2.715 2.552 2.683 354,961 +0.10(+3.97%)
Nov 08, 2019 2.888 2.888 2.580 2.580 543,735 -0.29(-10.06%)
Nov 07, 2019 2.934 2.944 2.804 2.869 154,659 -0.06(-1.91%)
Nov 06, 2019 3.035 3.044 2.907 2.925 294,825 -0.11(-3.63%)
Nov 05, 2019 3.053 3.067 2.957 3.035 243,223 +0.02(+0.61%)
Nov 04, 2019 3.108 3.116 2.998 3.017 364,610 -0.06(-2.08%)
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.