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 (%)
Dec 30, 2005 8.469 8.523 8.378 8.523 172,010 +0.04(+0.50%)
Dec 29, 2005 8.517 8.572 8.451 8.481 91,287 -0.04(-0.50%)
Dec 28, 2005 8.548 8.590 8.511 8.523 98,551 -0.01(-0.07%)
Dec 27, 2005 8.560 8.590 8.469 8.529 67,186 -0.04(-0.42%)
Dec 23, 2005 8.560 8.566 8.511 8.566 52,164 +0.00(+0.00%)
Dec 22, 2005 8.529 8.566 8.481 8.566 76,100 +0.04(+0.50%)
Dec 21, 2005 8.511 8.535 8.475 8.523 115,388 +0.03(+0.36%)
Dec 20, 2005 8.445 8.529 8.438 8.493 112,582 +0.05(+0.57%)
Dec 19, 2005 8.451 8.493 8.414 8.445 193,305 +0.01(+0.14%)
Dec 16, 2005 8.523 8.523 8.426 8.432 441,746 -0.09(-1.07%)
Dec 15, 2005 8.493 8.523 8.475 8.523 170,029 +0.04(+0.43%)
Dec 14, 2005 8.505 8.511 8.445 8.487 115,058 +0.01(+0.14%)
Dec 13, 2005 8.426 8.511 8.414 8.475 151,705 -0.01(-0.07%)
Dec 12, 2005 8.475 8.481 8.420 8.481 95,249 +0.03(+0.36%)
Dec 09, 2005 8.329 8.475 8.305 8.451 132,556 +0.08(+0.94%)
Dec 08, 2005 8.420 8.463 8.360 8.372 236,390 -0.08(-0.93%)
Dec 07, 2005 8.469 8.481 8.402 8.451 101,192 -0.01(-0.07%)
Dec 06, 2005 8.451 8.511 8.451 8.457 124,303 +0.02(+0.29%)
Dec 05, 2005 8.469 8.535 8.360 8.432 123,972 -0.02(-0.22%)
Dec 02, 2005 8.451 8.481 8.299 8.451 98,055 -0.01(-0.07%)
Dec 01, 2005 8.360 8.511 8.360 8.457 132,391 +0.13(+1.53%)
Nov 30, 2005 8.366 8.414 8.329 8.329 361,848 +0.00(+0.00%)
Nov 29, 2005 8.360 8.475 8.329 8.329 207,501 +0.02(+0.22%)
Nov 28, 2005 8.451 8.469 8.305 8.311 203,209 -0.15(-1.72%)
Nov 25, 2005 8.432 8.475 8.414 8.457 19,479 -0.02(-0.21%)
Nov 23, 2005 8.420 8.475 8.402 8.475 124,633 +0.06(+0.72%)
Nov 22, 2005 8.475 8.481 8.378 8.414 69,332 -0.05(-0.64%)
Nov 21, 2005 8.329 8.469 8.299 8.469 127,439 +0.11(+1.30%)
Nov 18, 2005 8.390 8.451 8.299 8.360 107,630 +0.01(+0.07%)
Nov 17, 2005 8.360 8.372 8.281 8.354 139,985 +0.01(+0.15%)
Nov 16, 2005 8.329 8.365 8.323 8.342 260,326 +0.01(+0.15%)
Nov 15, 2005 8.360 8.366 8.323 8.329 212,124 -0.02(-0.22%)
Nov 14, 2005 8.420 8.420 8.299 8.348 64,049 -0.13(-1.50%)
Nov 11, 2005 8.384 8.475 8.281 8.475 145,102 +0.11(+1.30%)
Nov 10, 2005 8.329 8.390 8.311 8.366 131,401 +0.02(+0.29%)
Nov 09, 2005 8.184 8.402 8.166 8.342 218,892 +0.16(+2.00%)
Nov 08, 2005 8.420 8.420 8.142 8.178 201,228 -0.30(-3.57%)
Nov 07, 2005 8.414 8.499 8.342 8.481 97,560 +0.08(+0.94%)
Nov 04, 2005 8.208 8.402 8.178 8.402 123,477 +0.21(+2.59%)
Nov 03, 2005 8.317 8.402 8.148 8.190 149,559 -0.14(-1.67%)
Nov 02, 2005 8.535 8.541 8.214 8.329 356,566 -0.23(-2.69%)
Nov 01, 2005 8.529 8.566 8.469 8.560 492,259 +0.07(+0.78%)
Oct 31, 2005 8.420 8.535 8.420 8.493 66,195 +0.08(+0.94%)
Oct 28, 2005 8.329 8.420 8.299 8.414 146,753 +0.10(+1.17%)
Oct 27, 2005 8.396 8.396 8.269 8.317 160,289 -0.08(-0.94%)
Oct 26, 2005 8.481 8.481 8.293 8.396 252,567 -0.08(-1.00%)
Oct 25, 2005 8.541 8.572 8.457 8.481 171,019 -0.12(-1.41%)
Oct 24, 2005 8.390 8.602 8.390 8.602 115,719 +0.23(+2.75%)
Oct 21, 2005 8.360 8.420 8.348 8.372 282,777 +0.01(+0.14%)
Oct 20, 2005 8.390 8.390 8.245 8.360 194,295 -0.03(-0.36%)
Oct 19, 2005 8.329 8.445 8.172 8.390 330,649 +0.02(+0.29%)
Oct 18, 2005 8.360 8.396 8.263 8.366 209,978 -0.02(-0.29%)
Oct 17, 2005 8.499 8.499 8.329 8.390 87,160 -0.12(-1.42%)
Oct 14, 2005 8.420 8.572 8.420 8.511 350,293 +0.12(+1.44%)
Oct 13, 2005 8.426 8.432 8.239 8.390 440,590 -0.04(-0.43%)
Oct 12, 2005 8.451 8.493 8.390 8.426 745,488 -0.06(-0.71%)
Oct 11, 2005 8.572 8.572 8.475 8.487 733,107 -0.04(-0.43%)
Oct 10, 2005 8.511 8.572 8.511 8.523 172,175 -0.01(-0.07%)
Oct 07, 2005 8.535 8.578 8.511 8.529 385,124 +0.01(+0.07%)
Oct 06, 2005 8.511 8.602 8.511 8.523 339,068 +0.01(+0.14%)
Oct 05, 2005 8.663 8.675 8.511 8.511 306,383 -0.16(-1.82%)
Oct 04, 2005 8.808 8.808 8.602 8.669 151,705 -0.14(-1.58%)
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.