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 30, 2011 2.271 2.277 2.182 2.277 1,669,140 +0.09(+4.05%)
Nov 29, 2011 2.189 2.202 2.148 2.189 203,016 +0.00(+0.00%)
Nov 28, 2011 2.236 2.257 2.175 2.189 441,923 +0.01(+0.63%)
Nov 25, 2011 2.148 2.209 2.148 2.175 275,479 +0.01(+0.63%)
Nov 23, 2011 2.236 2.236 2.148 2.161 554,161 -0.10(-4.52%)
Nov 22, 2011 2.257 2.288 2.216 2.264 411,941 +0.01(+0.30%)
Nov 21, 2011 2.277 2.286 2.202 2.257 1,096,512 -0.05(-2.07%)
Nov 18, 2011 2.325 2.366 2.271 2.305 1,125,880 -0.02(-0.88%)
Nov 17, 2011 2.325 2.400 2.305 2.325 436,471 +0.00(+0.00%)
Nov 16, 2011 2.291 2.373 2.284 2.325 320,751 +0.01(+0.59%)
Nov 15, 2011 2.209 2.332 2.209 2.311 251,333 +0.10(+4.31%)
Nov 14, 2011 2.298 2.311 2.202 2.216 364,693 -0.10(-4.13%)
Nov 11, 2011 2.175 2.332 2.121 2.311 370,772 +0.15(+6.94%)
Nov 10, 2011 2.366 2.380 2.100 2.161 713,804 -0.20(-8.65%)
Nov 09, 2011 2.489 2.509 2.366 2.366 755,251 -0.18(-7.22%)
Nov 08, 2011 2.536 2.584 2.414 2.550 590,010 +0.03(+1.08%)
Nov 07, 2011 2.583 2.629 2.490 2.523 386,609 +0.00(+0.00%)
Nov 04, 2011 2.463 2.536 2.450 2.523 1,015,748 +0.03(+1.34%)
Nov 03, 2011 2.483 2.503 2.396 2.490 357,585 +0.03(+1.35%)
Nov 02, 2011 2.376 2.490 2.356 2.456 317,304 +0.12(+5.13%)
Nov 01, 2011 2.350 2.396 2.316 2.336 718,711 -0.11(-4.36%)
Oct 31, 2011 2.450 2.490 2.410 2.443 398,920 -0.05(-2.13%)
Oct 28, 2011 2.403 2.563 2.403 2.496 606,571 +0.03(+1.35%)
Oct 27, 2011 2.283 2.463 2.283 2.463 1,659,215 +0.25(+11.11%)
Oct 26, 2011 2.223 2.243 2.143 2.217 444,350 +0.04(+1.83%)
Oct 25, 2011 2.257 2.276 2.177 2.177 320,796 -0.10(-4.39%)
Oct 24, 2011 2.243 2.290 2.150 2.276 426,118 +0.04(+1.79%)
Oct 21, 2011 2.143 2.250 2.119 2.237 585,254 +0.13(+6.33%)
Oct 20, 2011 2.010 2.130 1.987 2.103 1,924,746 +0.11(+5.33%)
Oct 19, 2011 1.997 2.017 1.977 1.997 951,805 +0.02(+1.01%)
Oct 18, 2011 1.930 2.017 1.897 1.977 809,662 +0.07(+3.48%)
Oct 17, 2011 1.964 1.997 1.884 1.910 295,243 -0.07(-3.69%)
Oct 14, 2011 1.984 2.010 1.897 1.984 366,795 +0.02(+1.02%)
Oct 13, 2011 1.937 2.000 1.910 1.964 206,583 +0.00(+0.00%)
Oct 12, 2011 1.997 2.010 1.937 1.964 491,570 -0.01(-0.67%)
Oct 11, 2011 1.977 2.030 1.937 1.977 364,564 -0.02(-1.00%)
Oct 10, 2011 1.904 2.010 1.870 1.997 326,993 +0.13(+6.76%)
Oct 07, 2011 2.017 2.017 1.844 1.870 359,932 -0.16(-7.87%)
Oct 06, 2011 2.010 2.030 1.970 2.030 1,617,744 +0.03(+1.33%)
Oct 05, 2011 2.103 2.103 1.910 2.004 775,423 -0.09(-4.44%)
Oct 04, 2011 1.817 2.217 1.764 2.097 647,135 +0.27(+14.55%)
Oct 03, 2011 2.050 2.090 1.824 1.831 575,546 -0.24(-11.58%)
Sep 30, 2011 2.130 2.157 2.050 2.070 421,091 -0.09(-4.31%)
Sep 29, 2011 2.123 2.170 2.063 2.163 241,908 +0.09(+4.50%)
Sep 28, 2011 2.197 2.217 2.070 2.070 406,819 -0.12(-5.47%)
Sep 27, 2011 2.183 2.290 2.137 2.190 837,310 +0.05(+2.49%)
Sep 26, 2011 2.137 2.157 2.070 2.137 210,208 +0.03(+1.26%)
Sep 23, 2011 2.063 2.163 2.004 2.110 624,915 +0.05(+2.26%)
Sep 22, 2011 2.063 2.117 2.030 2.063 597,784 -0.04(-1.90%)
Sep 21, 2011 2.270 2.316 2.103 2.103 497,889 -0.19(-8.14%)
Sep 20, 2011 2.303 2.336 2.270 2.290 391,320 -0.01(-0.58%)
Sep 19, 2011 2.390 2.390 2.296 2.303 251,620 -0.13(-5.21%)
Sep 16, 2011 2.383 2.436 2.330 2.430 1,768,922 +0.07(+3.11%)
Sep 15, 2011 2.316 2.370 2.276 2.356 247,106 +0.05(+2.31%)
Sep 14, 2011 2.263 2.310 2.217 2.303 246,905 +0.05(+2.37%)
Sep 13, 2011 2.203 2.263 2.157 2.250 320,618 +0.07(+3.05%)
Sep 12, 2011 2.183 2.243 2.157 2.183 267,326 -0.02(-0.91%)
Sep 09, 2011 2.263 2.283 2.163 2.203 475,725 -0.09(-3.78%)
Sep 08, 2011 2.363 2.390 2.257 2.290 379,998 -0.10(-4.18%)
Sep 07, 2011 2.303 2.430 2.263 2.390 756,712 +0.11(+4.97%)
Sep 06, 2011 2.170 2.276 2.117 2.276 578,270 +0.09(+4.27%)
Sep 02, 2011 2.257 2.257 2.183 2.183 526,688 -0.13(-5.48%)
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.