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 31, 2013 4.610 4.595 4.595 4.595 454,208 -0.01(-0.32%)
Dec 30, 2013 4.588 4.646 4.566 4.610 251,995 +0.01(+0.16%)
Dec 27, 2013 4.639 4.646 4.573 4.602 183,425 -0.04(-0.95%)
Dec 26, 2013 4.661 4.720 4.624 4.646 161,422 +0.01(+0.32%)
Dec 24, 2013 4.580 4.668 4.563 4.632 91,799 +0.03(+0.64%)
Dec 23, 2013 4.690 4.771 4.595 4.602 317,229 -0.06(-1.26%)
Dec 20, 2013 4.478 4.676 4.448 4.661 965,893 +0.17(+3.76%)
Dec 19, 2013 4.456 4.536 4.397 4.492 239,962 +0.04(+0.82%)
Dec 18, 2013 4.397 4.492 4.338 4.456 438,075 +0.05(+1.17%)
Dec 17, 2013 4.309 4.419 4.287 4.404 417,928 -0.01(-0.17%)
Dec 16, 2013 4.353 4.411 4.338 4.411 221,530 +0.07(+1.52%)
Dec 13, 2013 4.287 4.375 4.250 4.345 433,190 +0.05(+1.20%)
Dec 12, 2013 4.301 4.345 4.257 4.294 294,510 +0.01(+0.17%)
Dec 11, 2013 4.375 4.375 4.257 4.287 353,601 -0.09(-2.01%)
Dec 10, 2013 4.353 4.382 4.294 4.375 325,888 +0.02(+0.51%)
Dec 09, 2013 4.331 4.382 4.309 4.353 426,276 +0.02(+0.51%)
Dec 06, 2013 4.257 4.375 4.243 4.331 391,865 +0.09(+2.08%)
Dec 05, 2013 4.191 4.243 4.118 4.243 224,177 +0.07(+1.58%)
Dec 04, 2013 4.008 4.199 3.986 4.177 531,196 +0.15(+3.83%)
Dec 03, 2013 4.030 4.103 4.008 4.022 762,401 -0.03(-0.72%)
Dec 02, 2013 4.250 4.250 4.044 4.052 404,877 -0.21(-4.83%)
Nov 29, 2013 4.257 4.257 4.206 4.257 172,088 +0.00(+0.00%)
Nov 27, 2013 4.206 4.257 4.184 4.257 168,313 +0.07(+1.58%)
Nov 26, 2013 4.169 4.199 4.133 4.191 315,339 +0.04(+1.06%)
Nov 25, 2013 4.177 4.199 4.140 4.147 149,067 -0.04(-0.88%)
Nov 22, 2013 4.184 4.188 4.118 4.184 247,474 +0.00(+0.00%)
Nov 21, 2013 4.111 4.184 4.089 4.184 279,801 +0.09(+2.15%)
Nov 20, 2013 4.147 4.184 4.066 4.096 271,361 -0.05(-1.24%)
Nov 19, 2013 4.081 4.147 4.052 4.147 388,965 +0.07(+1.80%)
Nov 18, 2013 4.133 4.133 4.059 4.074 176,732 -0.05(-1.25%)
Nov 15, 2013 4.052 4.140 4.022 4.125 273,477 +0.06(+1.44%)
Nov 14, 2013 4.022 4.100 3.993 4.066 154,563 +0.10(+2.40%)
Nov 12, 2013 3.964 3.986 3.912 3.971 145,965 +0.01(+0.19%)
Nov 11, 2013 4.000 4.035 3.956 3.964 229,128 -0.03(-0.74%)
Nov 08, 2013 4.059 4.059 3.949 3.993 325,305 -0.11(-2.68%)
Nov 07, 2013 4.147 4.147 4.044 4.103 252,765 -0.02(-0.53%)
Nov 06, 2013 4.177 4.177 4.089 4.125 116,906 -0.01(-0.18%)
Nov 05, 2013 4.169 4.169 4.096 4.133 108,162 -0.05(-1.22%)
Nov 04, 2013 4.169 4.198 4.103 4.183 257,528 +0.02(+0.52%)
Nov 01, 2013 4.133 4.205 4.045 4.162 566,862 +0.01(+0.18%)
Oct 31, 2013 4.183 4.187 4.096 4.154 392,449 -0.01(-0.35%)
Oct 30, 2013 4.278 4.278 4.147 4.169 262,116 -0.11(-2.55%)
Oct 29, 2013 4.278 4.285 4.220 4.278 200,348 +0.01(+0.17%)
Oct 28, 2013 4.300 4.300 4.213 4.271 309,000 -0.02(-0.51%)
Oct 25, 2013 4.256 4.293 4.220 4.293 283,817 +0.04(+0.85%)
Oct 24, 2013 4.183 4.264 4.162 4.256 296,136 +0.08(+1.92%)
Oct 23, 2013 4.133 4.198 4.126 4.176 203,289 +0.03(+0.70%)
Oct 22, 2013 4.103 4.169 4.103 4.147 251,685 +0.04(+1.06%)
Oct 21, 2013 4.103 4.111 4.045 4.103 437,665 +0.01(+0.36%)
Oct 18, 2013 4.140 4.140 4.067 4.089 253,800 -0.02(-0.53%)
Oct 17, 2013 3.994 4.111 3.980 4.111 419,371 +0.11(+2.73%)
Oct 16, 2013 3.965 4.031 3.965 4.002 764,823 +0.05(+1.29%)
Oct 15, 2013 3.914 3.994 3.914 3.951 253,874 +0.04(+0.93%)
Oct 14, 2013 3.885 3.951 3.849 3.914 287,375 +0.01(+0.37%)
Oct 11, 2013 3.791 3.907 3.783 3.900 471,102 +0.09(+2.29%)
Oct 10, 2013 3.776 3.834 3.776 3.812 335,237 +0.08(+2.14%)
Oct 09, 2013 3.761 3.805 3.718 3.732 313,904 -0.02(-0.58%)
Oct 08, 2013 3.820 3.820 3.740 3.754 231,364 -0.06(-1.53%)
Oct 07, 2013 3.711 3.812 3.711 3.812 207,962 +0.07(+1.75%)
Oct 04, 2013 3.732 3.820 3.711 3.747 157,119 +0.01(+0.39%)
Oct 03, 2013 3.791 3.812 3.718 3.732 174,119 -0.08(-2.10%)
Oct 02, 2013 3.827 3.849 3.769 3.812 301,173 -0.04(-0.95%)
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.