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 (%)
Mar 31, 2009 1.072 1.206 0.9935 1.054 1,146,135 +0.04(+3.57%)
Mar 30, 2009 1.072 1.109 0.9087 1.018 1,698,694 -0.27(-21.13%)
Mar 26, 2009 1.363 1.363 1.248 1.290 721,778 +0.05(+3.90%)
Mar 25, 2009 1.199 1.436 1.096 1.242 2,122,565 +0.15(+13.26%)
Mar 24, 2009 1.181 1.260 1.078 1.096 907,299 -0.08(-7.18%)
Mar 23, 2009 1.206 1.212 1.139 1.181 1,306,301 -0.02(-1.51%)
Mar 20, 2009 1.212 1.260 1.199 1.199 711,282 -0.13(-9.49%)
Mar 19, 2009 1.363 1.363 1.224 1.325 659,372 -0.01(-0.57%)
Mar 18, 2009 1.351 1.369 1.248 1.333 765,442 -0.02(-1.35%)
Mar 17, 2009 1.405 1.405 1.302 1.351 450,151 -0.07(-4.70%)
Mar 16, 2009 1.708 1.708 1.393 1.418 526,207 -0.24(-14.29%)
Mar 13, 2009 1.527 1.666 1.514 1.654 0 +0.14(+9.20%)
Mar 12, 2009 1.739 1.757 1.514 1.514 675,399 -0.23(-13.19%)
Mar 11, 2009 1.969 1.999 1.726 1.745 347,625 -0.22(-11.38%)
Mar 10, 2009 1.805 1.981 1.720 1.969 395,192 +0.25(+14.84%)
Mar 09, 2009 1.993 1.993 1.702 1.714 411,411 -0.30(-14.76%)
Mar 06, 2009 2.066 2.072 1.769 2.011 0 -0.29(-12.63%)
Mar 05, 2009 2.587 2.629 2.302 2.302 288,711 -0.33(-12.64%)
Mar 04, 2009 2.411 2.690 2.272 2.635 460,158 +0.12(+4.57%)
Mar 02, 2009 2.835 2.871 2.502 2.520 263,679 -0.35(-12.24%)
Feb 27, 2009 2.908 2.962 2.823 2.871 0 -0.07(-2.27%)
Feb 26, 2009 3.120 3.235 2.926 2.938 232,783 -0.15(-4.72%)
Feb 25, 2009 3.241 3.259 3.005 3.083 240,390 -0.19(-5.74%)
Feb 24, 2009 3.011 3.277 2.914 3.271 333,133 +0.30(+9.98%)
Feb 23, 2009 3.150 3.247 2.956 2.974 394,681 -0.16(-5.03%)
Feb 20, 2009 3.029 3.156 2.805 3.132 516,545 +0.05(+1.57%)
Feb 19, 2009 3.435 3.568 3.053 3.083 559,482 -0.33(-9.75%)
Feb 18, 2009 3.495 3.495 3.271 3.417 331,281 -0.05(-1.57%)
Feb 17, 2009 3.847 3.847 3.453 3.471 357,317 -0.39(-10.19%)
Feb 13, 2009 4.101 4.174 3.841 3.865 319,133 -0.25(-6.04%)
Feb 12, 2009 4.010 4.131 3.756 4.113 228,686 +0.01(+0.30%)
Feb 11, 2009 4.059 4.101 3.925 4.101 399,912 +0.08(+1.96%)
Feb 10, 2009 4.289 4.331 3.980 4.022 377,453 -0.28(-6.61%)
Feb 09, 2009 4.277 4.337 4.162 4.307 245,192 +0.02(+0.42%)
Feb 06, 2009 4.107 4.313 3.998 4.289 523,878 +0.18(+4.27%)
Feb 05, 2009 4.083 4.240 3.962 4.113 354,306 +0.01(+0.30%)
Feb 04, 2009 3.883 4.259 3.883 4.101 592,166 +0.22(+5.62%)
Feb 03, 2009 3.907 4.022 3.750 3.883 414,155 +0.10(+2.72%)
Feb 02, 2009 3.647 3.816 3.544 3.780 504,640 +0.07(+1.79%)
Jan 30, 2009 3.804 3.919 3.592 3.713 0 -0.14(-3.62%)
Jan 29, 2009 4.004 4.222 3.847 3.853 559,495 -0.32(-7.69%)
Jan 28, 2009 3.944 4.186 3.907 4.174 531,378 +0.29(+7.49%)
Jan 27, 2009 3.847 4.028 3.835 3.883 283,727 -0.04(-0.93%)
Jan 26, 2009 3.932 4.186 3.853 3.919 480,448 +0.00(+0.00%)
Jan 23, 2009 3.538 4.010 3.538 3.919 734,049 +0.19(+5.03%)
Jan 22, 2009 3.744 3.919 3.441 3.732 494,338 -0.02(-0.48%)
Jan 21, 2009 3.417 3.774 3.283 3.750 402,675 +0.32(+9.17%)
Jan 20, 2009 3.980 3.980 3.429 3.435 356,345 -0.51(-13.04%)
Jan 16, 2009 4.004 4.034 3.677 3.950 474,756 -0.01(-0.31%)
Jan 15, 2009 3.877 4.053 3.616 3.962 525,123 +0.09(+2.35%)
Jan 14, 2009 4.125 4.125 3.835 3.871 408,559 -0.36(-8.58%)
Jan 13, 2009 4.162 4.325 4.137 4.234 333,439 +0.04(+1.01%)
Jan 12, 2009 4.053 4.259 4.041 4.192 389,946 +0.03(+0.73%)
Jan 09, 2009 4.325 4.325 4.131 4.162 399,834 -0.13(-2.97%)
Jan 08, 2009 4.331 4.459 4.265 4.289 248,038 -0.04(-0.84%)
Jan 07, 2009 4.440 4.483 4.253 4.325 256,623 -0.20(-4.42%)
Jan 06, 2009 4.319 4.658 4.053 4.525 307,500 +0.36(+8.73%)
Jan 05, 2009 4.265 4.289 4.095 4.162 556,294 -0.09(-2.14%)
Jan 02, 2009 4.301 4.477 4.222 4.253 0 -0.04(-0.85%)
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.