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 (%)
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%)
Nov 03, 2008 5.700 5.755 5.428 5.500 564,058 -0.29(-5.02%)
Oct 31, 2008 5.070 5.828 5.016 5.791 886,019 +0.69(+13.54%)
Oct 30, 2008 4.840 5.428 4.840 5.101 1,062,790 +0.26(+5.38%)
Oct 29, 2008 4.937 5.064 4.737 4.840 629,255 -0.10(-2.08%)
Oct 28, 2008 4.658 4.973 4.374 4.943 652,444 +0.43(+9.53%)
Oct 27, 2008 4.901 5.004 4.513 4.513 654,915 -0.41(-8.36%)
Oct 24, 2008 4.664 5.089 4.549 4.925 571,424 -0.18(-3.56%)
Oct 23, 2008 5.161 5.179 4.701 5.107 470,877 -0.02(-0.47%)
Oct 22, 2008 5.313 5.488 5.040 5.131 385,223 -0.33(-5.99%)
Oct 21, 2008 5.513 5.603 5.428 5.458 232,095 -0.15(-2.70%)
Oct 20, 2008 5.743 5.767 5.452 5.609 414,865 -0.08(-1.38%)
Oct 17, 2008 5.361 5.737 5.325 5.688 816,811 +0.14(+2.51%)
Oct 16, 2008 5.391 5.573 5.040 5.549 677,733 +0.21(+3.97%)
Oct 15, 2008 5.688 5.797 5.337 5.337 361,315 -0.54(-9.18%)
Oct 14, 2008 6.621 6.621 5.488 5.876 464,842 -0.33(-5.27%)
Oct 13, 2008 6.191 6.258 5.755 6.203 928,003 +0.44(+7.56%)
Oct 10, 2008 5.397 5.961 4.863 5.767 1,360,235 +0.15(+2.59%)
Oct 09, 2008 6.264 6.349 5.488 5.622 1,243,421 -0.64(-10.25%)
Oct 08, 2008 6.403 6.773 6.221 6.264 1,315,342 -0.42(-6.34%)
Oct 07, 2008 7.245 7.245 6.651 6.688 802,700 -0.50(-6.91%)
Oct 06, 2008 7.106 7.312 6.815 7.185 615,030 -0.24(-3.26%)
Oct 03, 2008 7.802 7.839 7.154 7.427 440,953 -0.21(-2.78%)
Oct 02, 2008 8.075 8.075 7.633 7.639 234,851 -0.45(-5.54%)
Oct 01, 2008 7.905 8.226 7.827 8.087 339,286 +0.08(+0.98%)
Sep 30, 2008 8.063 8.081 7.736 8.008 428,031 +0.18(+2.32%)
Sep 29, 2008 8.033 8.281 7.815 7.827 473,492 -0.44(-5.35%)
Sep 26, 2008 7.924 8.420 7.899 8.269 0 +0.20(+2.48%)
Sep 25, 2008 7.821 8.154 7.693 8.069 308,332 +0.23(+2.94%)
Sep 24, 2008 8.178 8.178 7.827 7.839 404,367 -0.32(-3.93%)
Sep 23, 2008 8.148 8.317 8.051 8.160 441,851 +0.16(+2.05%)
Sep 22, 2008 7.972 8.323 7.972 7.996 464,559 -0.50(-5.85%)
Sep 19, 2008 8.021 8.493 7.978 8.493 0 +0.58(+7.27%)
Sep 18, 2008 7.905 7.990 7.384 7.918 1,082,352 +0.12(+1.55%)
Sep 17, 2008 7.754 7.942 7.639 7.796 528,682 -0.15(-1.91%)
Sep 16, 2008 7.590 8.063 7.590 7.948 762,479 +0.11(+1.39%)
Sep 15, 2008 8.002 8.081 7.766 7.839 636,984 -0.28(-3.43%)
Sep 12, 2008 7.924 8.178 7.869 8.117 277,030 +0.08(+0.98%)
Sep 11, 2008 8.021 8.069 7.875 8.039 295,689 -0.10(-1.26%)
Sep 10, 2008 8.063 8.178 7.905 8.142 345,484 +0.18(+2.21%)
Sep 09, 2008 8.051 8.329 7.966 7.966 368,612 -0.22(-2.66%)
Sep 08, 2008 8.063 8.354 7.966 8.184 415,191 +0.30(+3.76%)
Sep 05, 2008 7.875 7.972 7.815 7.887 0 -0.03(-0.38%)
Sep 04, 2008 7.815 7.966 7.742 7.918 480,422 +0.01(+0.08%)
Sep 03, 2008 8.105 8.111 7.857 7.911 787,389 -0.22(-2.68%)
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.