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 30, 2013 4.564 4.650 4.535 4.585 943,906 +0.05(+1.10%)
Apr 29, 2013 4.514 4.549 4.492 4.535 128,714 +0.05(+1.12%)
Apr 26, 2013 4.506 4.506 4.464 4.485 169,643 -0.02(-0.48%)
Apr 25, 2013 4.442 4.564 4.414 4.506 317,838 +0.06(+1.45%)
Apr 24, 2013 4.456 4.492 4.421 4.442 388,434 +0.00(+0.00%)
Apr 23, 2013 4.428 4.485 4.356 4.442 478,160 +0.06(+1.31%)
Apr 22, 2013 4.421 4.442 4.299 4.385 489,338 +0.00(+0.00%)
Apr 19, 2013 4.363 4.428 4.342 4.385 703,914 +0.03(+0.66%)
Apr 18, 2013 4.263 4.363 4.235 4.356 615,809 +0.11(+2.53%)
Apr 17, 2013 4.371 4.385 4.199 4.249 314,913 -0.15(-3.41%)
Apr 16, 2013 4.306 4.421 4.299 4.399 274,296 +0.12(+2.84%)
Apr 15, 2013 4.449 4.471 4.270 4.278 362,519 -0.19(-4.17%)
Apr 12, 2013 4.542 4.578 4.456 4.464 460,100 -0.10(-2.19%)
Apr 11, 2013 4.521 4.578 4.514 4.564 295,411 +0.05(+1.11%)
Apr 10, 2013 4.549 4.585 4.492 4.514 455,428 -0.01(-0.32%)
Apr 09, 2013 4.542 4.607 4.506 4.528 328,402 +0.00(+0.00%)
Apr 08, 2013 4.599 4.605 4.514 4.528 377,355 -0.05(-1.09%)
Apr 05, 2013 4.363 4.614 4.363 4.578 789,247 +0.16(+3.56%)
Apr 04, 2013 4.385 4.428 4.356 4.421 178,188 +0.07(+1.64%)
Apr 03, 2013 4.414 4.428 4.349 4.349 843,603 -0.04(-0.98%)
Apr 02, 2013 4.399 4.456 4.385 4.392 625,403 +0.03(+0.66%)
Apr 01, 2013 4.385 4.478 4.342 4.363 368,579 -0.01(-0.16%)
Mar 28, 2013 4.399 4.399 4.328 4.371 782,426 -0.01(-0.16%)
Mar 27, 2013 4.213 4.424 4.213 4.378 983,499 +0.16(+3.90%)
Mar 26, 2013 4.177 4.249 4.170 4.213 463,514 +0.06(+1.55%)
Mar 25, 2013 4.220 4.249 4.127 4.149 763,351 +0.01(+0.35%)
Mar 22, 2013 4.142 4.170 4.135 4.135 621,834 -0.01(-0.17%)
Mar 21, 2013 4.049 4.177 4.042 4.142 396,928 +0.06(+1.58%)
Mar 20, 2013 4.027 4.084 4.027 4.077 178,467 +0.04(+1.06%)
Mar 19, 2013 4.084 4.092 4.006 4.034 164,289 -0.04(-1.05%)
Mar 18, 2013 4.070 4.092 4.052 4.077 133,343 -0.03(-0.70%)
Mar 15, 2013 4.106 4.127 4.077 4.106 465,163 +0.01(+0.35%)
Mar 14, 2013 4.063 4.127 4.056 4.092 302,418 +0.02(+0.53%)
Mar 13, 2013 4.049 4.070 3.999 4.070 245,123 +0.04(+0.89%)
Mar 12, 2013 4.106 4.120 4.034 4.034 203,818 -0.07(-1.74%)
Mar 11, 2013 4.106 4.120 4.077 4.106 237,419 +0.00(+0.00%)
Mar 08, 2013 4.077 4.142 4.049 4.106 590,195 +0.07(+1.77%)
Mar 07, 2013 4.092 4.099 3.999 4.034 201,600 -0.06(-1.40%)
Mar 06, 2013 4.084 4.106 4.013 4.092 317,889 +0.03(+0.70%)
Mar 05, 2013 4.034 4.084 4.034 4.063 236,672 +0.03(+0.71%)
Mar 04, 2013 4.049 4.070 4.027 4.034 248,383 -0.02(-0.53%)
Mar 01, 2013 4.106 4.113 4.020 4.056 348,951 -0.05(-1.22%)
Feb 28, 2013 3.984 4.113 3.981 4.106 651,911 +0.14(+3.61%)
Feb 27, 2013 3.963 4.020 3.927 3.963 437,174 -0.01(-0.18%)
Feb 26, 2013 3.927 3.977 3.884 3.970 1,618,367 +0.05(+1.28%)
Feb 25, 2013 3.956 3.956 3.891 3.920 498,421 -0.01(-0.18%)
Feb 22, 2013 3.906 3.963 3.898 3.927 253,059 +0.05(+1.29%)
Feb 21, 2013 3.898 3.920 3.848 3.877 383,074 -0.03(-0.73%)
Feb 20, 2013 3.920 3.991 3.906 3.906 2,124,455 -0.02(-0.55%)
Feb 19, 2013 3.870 3.934 3.863 3.927 268,520 +0.06(+1.48%)
Feb 15, 2013 3.934 3.949 3.870 3.870 279,878 -0.04(-1.10%)
Feb 14, 2013 3.906 3.941 3.906 3.913 2,518,561 +0.01(+0.18%)
Feb 13, 2013 3.941 3.952 3.891 3.906 1,871,243 -0.02(-0.55%)
Feb 12, 2013 3.906 3.941 3.891 3.927 523,372 +0.01(+0.37%)
Feb 11, 2013 3.827 3.970 3.805 3.913 1,440,824 +0.09(+2.24%)
Feb 08, 2013 3.763 3.870 3.720 3.827 2,829,716 +0.08(+2.10%)
Feb 07, 2013 3.884 3.884 3.748 3.748 374,520 -0.14(-3.50%)
Feb 06, 2013 3.920 3.977 3.863 3.884 161,499 -0.09(-2.16%)
Feb 04, 2013 3.927 3.970 3.927 3.970 191,942 +0.04(+0.90%)
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.