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 (%)
Apr 28, 2017 4.344 4.360 4.304 4.352 1,189,222 -0.01(-0.19%)
Apr 27, 2017 4.336 4.376 4.312 4.360 565,236 +0.02(+0.56%)
Apr 26, 2017 4.312 4.336 4.271 4.336 2,229,617 +0.02(+0.56%)
Apr 25, 2017 4.263 4.364 4.199 4.312 1,170,324 +0.05(+1.14%)
Apr 24, 2017 4.360 4.385 4.247 4.263 1,228,881 -0.06(-1.31%)
Apr 21, 2017 4.255 4.336 4.247 4.320 1,135,800 +0.06(+1.52%)
Apr 20, 2017 4.247 4.320 4.239 4.255 553,529 +0.01(+0.19%)
Apr 19, 2017 4.312 4.320 4.247 4.247 1,110,091 -0.06(-1.50%)
Apr 18, 2017 4.320 4.401 4.255 4.312 601,588 -0.02(-0.37%)
Apr 17, 2017 4.320 4.336 4.279 4.328 262,020 +0.03(+0.75%)
Apr 13, 2017 4.296 4.336 4.271 4.296 577,268 +0.00(+0.00%)
Apr 12, 2017 4.279 4.312 4.223 4.296 458,549 +0.00(+0.00%)
Apr 11, 2017 4.215 4.336 4.182 4.296 1,616,843 +0.10(+2.31%)
Apr 10, 2017 4.166 4.219 4.142 4.199 608,282 +0.03(+0.78%)
Apr 07, 2017 4.158 4.199 4.134 4.166 380,825 +0.00(+0.00%)
Apr 06, 2017 4.069 4.190 4.004 4.166 549,344 +0.09(+2.18%)
Apr 05, 2017 4.118 4.158 4.037 4.077 662,204 -0.03(-0.79%)
Apr 04, 2017 4.029 4.122 4.021 4.110 566,467 +0.08(+2.01%)
Apr 03, 2017 4.053 4.093 3.994 4.029 707,628 -0.03(-0.80%)
Mar 31, 2017 4.061 4.118 4.037 4.061 1,197,156 -0.02(-0.40%)
Mar 30, 2017 4.110 4.114 4.021 4.077 596,647 -0.02(-0.59%)
Mar 29, 2017 4.069 4.150 4.021 4.101 1,191,680 +0.02(+0.40%)
Mar 28, 2017 3.980 4.093 3.940 4.085 947,639 +0.13(+3.27%)
Mar 27, 2017 4.037 4.110 3.932 3.956 501,577 -0.11(-2.78%)
Mar 24, 2017 4.061 4.150 4.053 4.069 351,635 +0.00(+0.00%)
Mar 23, 2017 4.045 4.166 4.037 4.069 617,283 +0.02(+0.60%)
Mar 22, 2017 4.142 4.146 3.972 4.045 742,464 -0.10(-2.34%)
Mar 21, 2017 4.247 4.287 4.126 4.142 784,125 -0.10(-2.29%)
Mar 20, 2017 4.263 4.263 4.122 4.239 808,244 -0.03(-0.76%)
Mar 17, 2017 4.263 4.312 4.239 4.271 1,871,732 +0.01(+0.19%)
Mar 16, 2017 4.223 4.312 4.190 4.263 1,245,234 +0.06(+1.35%)
Mar 15, 2017 4.118 4.255 4.101 4.207 1,490,834 +0.12(+2.97%)
Mar 14, 2017 4.061 4.093 4.012 4.085 1,112,290 +0.01(+0.20%)
Mar 13, 2017 4.166 4.174 4.029 4.077 1,931,107 +0.02(+0.60%)
Mar 10, 2017 4.134 4.158 3.996 4.053 1,060,981 -0.06(-1.38%)
Mar 09, 2017 4.166 4.207 4.101 4.110 549,170 -0.08(-1.93%)
Mar 08, 2017 4.255 4.296 4.174 4.190 634,690 -0.07(-1.71%)
Mar 07, 2017 4.368 4.368 4.255 4.263 779,299 -0.07(-1.68%)
Mar 06, 2017 4.409 4.417 4.312 4.336 692,929 -0.09(-2.01%)
Mar 03, 2017 4.506 4.529 4.344 4.425 730,654 -0.06(-1.26%)
Mar 02, 2017 4.708 4.708 4.433 4.482 682,845 -0.26(-5.46%)
Mar 01, 2017 4.749 4.805 4.700 4.741 704,383 -0.01(-0.17%)
Feb 28, 2017 4.773 4.846 4.716 4.749 1,701,350 +0.02(+0.51%)
Feb 27, 2017 4.660 4.741 4.660 4.724 1,034,049 +0.06(+1.39%)
Feb 24, 2017 4.781 4.781 4.498 4.660 1,086,547 -0.18(-3.68%)
Feb 23, 2017 4.862 4.918 4.789 4.838 285,624 -0.02(-0.50%)
Feb 22, 2017 4.927 4.967 4.846 4.862 350,682 -0.06(-1.15%)
Feb 21, 2017 4.902 4.967 4.862 4.918 316,707 +0.02(+0.33%)
Feb 17, 2017 4.902 4.902 4.902 0 +0.02(+0.33%)
Feb 16, 2017 4.886 4.935 4.854 4.886 227,767 +0.00(+0.00%)
Feb 15, 2017 4.967 4.967 4.834 4.886 442,759 -0.15(-2.89%)
Feb 14, 2017 5.088 5.088 4.983 5.032 315,660 -0.06(-1.11%)
Feb 13, 2017 5.129 5.129 5.048 5.088 393,532 -0.01(-0.16%)
Feb 10, 2017 5.032 5.133 5.024 5.096 502,301 +0.07(+1.45%)
Feb 09, 2017 4.935 5.032 4.918 5.024 371,513 +0.07(+1.47%)
Feb 08, 2017 4.910 4.951 4.789 4.951 462,612 +0.13(+2.68%)
Feb 07, 2017 4.926 4.950 4.773 4.821 598,437 -0.08(-1.64%)
Feb 06, 2017 4.998 4.998 4.894 4.902 190,368 -0.08(-1.61%)
Feb 03, 2017 4.982 4.998 4.910 4.982 254,757 +0.05(+0.98%)
Feb 02, 2017 4.805 4.934 4.805 4.934 971,861 +0.14(+2.84%)
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.