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 (%)
Oct 31, 2012 3.673 3.722 3.630 3.715 290,045 +0.04(+0.95%)
Oct 26, 2012 3.757 3.680 3.680 3.680 425,936 -0.07(-1.87%)
Oct 25, 2012 3.813 3.841 3.736 3.750 417,267 -0.04(-1.11%)
Oct 24, 2012 3.757 3.813 3.722 3.792 292,584 +0.04(+1.12%)
Oct 23, 2012 3.757 3.771 3.701 3.750 283,235 +0.00(+0.00%)
Oct 19, 2012 3.708 3.750 3.680 3.750 786,066 +0.03(+0.75%)
Oct 18, 2012 3.652 3.722 3.602 3.722 3,016,539 -0.18(-4.50%)
Oct 17, 2012 3.961 3.989 3.890 3.897 347,908 -0.07(-1.77%)
Oct 16, 2012 3.946 3.982 3.939 3.968 361,825 +0.04(+0.89%)
Oct 15, 2012 3.883 3.939 3.834 3.932 311,224 +0.06(+1.45%)
Oct 12, 2012 3.904 3.932 3.869 3.876 530,451 -0.04(-0.90%)
Oct 11, 2012 3.925 4.024 3.911 3.911 799,045 +0.01(+0.18%)
Oct 10, 2012 3.869 3.918 3.851 3.904 98,772 +0.04(+0.91%)
Oct 09, 2012 3.911 3.925 3.841 3.869 199,543 -0.05(-1.25%)
Oct 08, 2012 3.890 3.953 3.827 3.918 163,070 +0.02(+0.54%)
Oct 05, 2012 3.820 3.925 3.792 3.897 567,858 +0.09(+2.40%)
Oct 04, 2012 3.764 3.834 3.743 3.806 268,462 +0.05(+1.31%)
Oct 03, 2012 3.771 3.827 3.730 3.757 719,497 -0.01(-0.37%)
Oct 02, 2012 3.750 3.778 3.722 3.771 213,743 +0.04(+0.94%)
Oct 01, 2012 3.771 3.834 3.687 3.736 506,911 +0.03(+0.76%)
Sep 28, 2012 3.743 3.750 3.694 3.708 359,905 -0.06(-1.49%)
Sep 27, 2012 3.883 3.904 3.757 3.764 404,577 -0.09(-2.37%)
Sep 26, 2012 3.918 3.939 3.855 3.855 318,562 -0.06(-1.61%)
Sep 25, 2012 3.953 4.010 3.918 3.918 424,796 -0.02(-0.53%)
Sep 24, 2012 3.918 3.961 3.904 3.939 277,434 +0.01(+0.18%)
Sep 21, 2012 3.968 3.968 3.904 3.932 769,280 +0.02(+0.54%)
Sep 20, 2012 3.897 3.932 3.876 3.911 416,787 -0.02(-0.54%)
Sep 19, 2012 3.953 3.968 3.925 3.932 231,495 -0.01(-0.18%)
Sep 18, 2012 3.918 3.964 3.890 3.939 491,175 +0.04(+0.90%)
Sep 17, 2012 3.968 3.975 3.866 3.904 339,162 -0.08(-1.94%)
Sep 14, 2012 3.883 4.010 3.876 3.982 386,047 +0.13(+3.28%)
Sep 13, 2012 3.820 3.890 3.785 3.855 1,058,114 +0.04(+0.92%)
Sep 12, 2012 3.750 3.848 3.708 3.820 664,365 +0.09(+2.45%)
Sep 11, 2012 3.729 3.736 3.680 3.729 1,115,666 +0.00(+0.00%)
Sep 10, 2012 3.953 3.961 3.708 3.729 1,835,203 -0.25(-6.35%)
Sep 07, 2012 4.073 4.073 3.968 3.982 434,728 -0.07(-1.73%)
Sep 06, 2012 3.925 4.073 3.911 4.052 481,732 +0.11(+2.85%)
Sep 05, 2012 4.017 4.038 3.939 3.939 408,573 -0.06(-1.58%)
Sep 04, 2012 3.841 4.017 3.799 4.003 541,274 +0.15(+3.83%)
Aug 31, 2012 3.904 3.918 3.843 3.855 1,421,421 -0.04(-0.90%)
Aug 30, 2012 3.785 3.897 3.778 3.890 832,553 +0.10(+2.59%)
Aug 29, 2012 3.792 3.855 3.785 3.792 471,522 -0.04(-0.92%)
Aug 27, 2012 3.855 3.862 3.813 3.827 165,502 -0.01(-0.37%)
Aug 24, 2012 3.827 3.897 3.820 3.841 240,973 +0.00(+0.00%)
Aug 23, 2012 3.897 3.897 3.792 3.841 424,215 -0.06(-1.44%)
Aug 22, 2012 3.848 3.897 3.820 3.897 127,145 +0.05(+1.28%)
Aug 21, 2012 3.848 3.897 3.834 3.848 230,740 +0.01(+0.18%)
Aug 20, 2012 3.792 3.883 3.785 3.841 394,006 +0.05(+1.30%)
Aug 17, 2012 3.785 3.792 3.750 3.792 248,430 +0.00(+0.00%)
Aug 16, 2012 3.792 3.803 3.771 3.792 319,845 +0.00(+0.00%)
Aug 15, 2012 3.778 3.792 3.757 3.792 180,509 +0.00(+0.00%)
Aug 14, 2012 3.792 3.792 3.750 3.792 274,053 +0.00(+0.00%)
Aug 13, 2012 3.666 3.862 3.666 3.792 423,951 +0.10(+2.66%)
Aug 10, 2012 3.630 3.694 3.567 3.694 307,013 +0.11(+3.14%)
Aug 09, 2012 3.595 3.659 3.553 3.581 121,667 -0.03(-0.78%)
Aug 08, 2012 3.623 3.652 3.581 3.609 174,769 -0.01(-0.19%)
Aug 07, 2012 3.606 3.651 3.582 3.616 185,274 +0.01(+0.39%)
Aug 06, 2012 3.582 3.644 3.533 3.603 177,826 +0.01(+0.19%)
Aug 03, 2012 3.477 3.609 3.465 3.596 234,903 +0.16(+4.66%)
Aug 02, 2012 3.408 3.450 3.387 3.436 252,904 +0.01(+0.20%)
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.