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 (%)
Jul 31, 2008 7.633 8.051 7.590 7.730 1,627,686 +0.36(+4.93%)
Jul 30, 2008 7.312 7.409 7.154 7.366 207,617 +0.04(+0.58%)
Jul 29, 2008 7.324 7.372 6.997 7.324 348,596 +0.37(+5.31%)
Jul 28, 2008 7.075 7.124 6.857 6.954 357,863 -0.15(-2.05%)
Jul 25, 2008 7.075 7.288 7.045 7.100 287,579 +0.07(+1.03%)
Jul 24, 2008 7.372 7.372 7.003 7.027 363,813 -0.30(-4.13%)
Jul 23, 2008 7.185 7.427 7.100 7.330 266,332 +0.15(+2.02%)
Jul 22, 2008 6.870 7.215 6.839 7.185 294,332 +0.29(+4.22%)
Jul 21, 2008 6.851 6.894 6.809 6.894 161,730 +0.05(+0.71%)
Jul 18, 2008 6.894 6.894 6.603 6.845 606,900 -0.05(-0.79%)
Jul 17, 2008 6.803 6.924 6.670 6.900 656,886 +0.15(+2.24%)
Jul 16, 2008 6.518 6.797 6.421 6.748 878,683 +0.22(+3.44%)
Jul 15, 2008 6.512 6.645 6.323 6.524 905,692 -0.08(-1.28%)
Jul 14, 2008 6.930 6.936 6.603 6.609 342,987 -0.30(-4.38%)
Jul 11, 2008 7.009 7.015 6.706 6.912 692,915 -0.18(-2.48%)
Jul 10, 2008 7.015 7.245 6.966 7.088 552,752 +0.05(+0.69%)
Jul 09, 2008 7.318 7.318 6.991 7.039 451,035 -0.27(-3.73%)
Jul 08, 2008 7.009 7.312 6.888 7.312 406,097 +0.36(+5.14%)
Jul 07, 2008 7.257 7.257 6.839 6.954 549,688 -0.24(-3.37%)
Jul 04, 2008 7.172 7.306 7.069 7.197 385,157 +0.00(+0.00%)
Jul 03, 2008 7.172 7.306 7.069 7.197 385,157 +0.02(+0.34%)
Jul 02, 2008 7.063 7.221 6.960 7.172 438,665 +0.10(+1.46%)
Jul 01, 2008 7.088 7.185 6.815 7.069 586,437 -0.03(-0.43%)
Jun 30, 2008 7.257 7.288 7.088 7.100 486,784 -0.13(-1.76%)
Jun 27, 2008 7.215 7.330 7.033 7.227 1,337,814 +0.01(+0.17%)
Jun 26, 2008 7.209 7.294 7.124 7.215 581,815 -0.07(-1.00%)
Jun 25, 2008 7.039 7.312 7.033 7.288 317,664 +0.24(+3.35%)
Jun 24, 2008 7.185 7.269 7.051 7.051 397,231 -0.19(-2.68%)
Jun 23, 2008 7.390 7.451 7.227 7.245 233,626 -0.10(-1.40%)
Jun 20, 2008 7.415 7.451 7.275 7.348 663,971 -0.09(-1.22%)
Jun 19, 2008 7.269 7.439 7.221 7.439 347,795 +0.17(+2.33%)
Jun 18, 2008 7.372 7.439 7.251 7.269 458,777 -0.12(-1.56%)
Jun 17, 2008 7.530 7.663 7.384 7.384 705,838 +0.02(+0.25%)
Jun 16, 2008 7.227 7.366 7.178 7.366 323,140 +0.12(+1.67%)
Jun 13, 2008 7.227 7.245 7.124 7.245 298,198 +0.12(+1.70%)
Jun 12, 2008 7.269 7.330 7.063 7.124 534,699 -0.09(-1.26%)
Jun 11, 2008 7.300 7.318 7.197 7.215 263,964 -0.12(-1.65%)
Jun 10, 2008 7.275 7.354 7.215 7.336 366,363 +0.05(+0.66%)
Jun 09, 2008 7.433 7.500 7.269 7.288 333,851 -0.18(-2.35%)
Jun 06, 2008 7.590 7.663 7.463 7.463 394,570 -0.21(-2.76%)
Jun 05, 2008 7.524 7.699 7.512 7.675 554,173 +0.15(+1.93%)
Jun 04, 2008 7.330 7.572 7.330 7.530 445,153 +0.19(+2.56%)
Jun 03, 2008 7.397 7.403 7.312 7.342 423,366 -0.01(-0.08%)
Jun 02, 2008 7.360 7.372 7.281 7.348 519,315 -0.04(-0.57%)
May 30, 2008 7.512 7.512 7.336 7.390 446,995 -0.16(-2.09%)
May 29, 2008 7.469 7.578 7.427 7.548 678,588 +0.07(+0.89%)
May 28, 2008 7.469 7.487 7.390 7.481 744,756 +0.06(+0.82%)
May 27, 2008 7.312 7.439 7.288 7.421 497,154 +0.12(+1.66%)
May 26, 2008 7.348 7.348 7.251 7.300 0 +0.00(+0.00%)
May 23, 2008 7.348 7.348 7.251 7.300 417,661 -0.05(-0.74%)
May 22, 2008 7.324 7.378 7.271 7.354 580,072 +0.04(+0.58%)
May 21, 2008 7.281 7.390 7.215 7.312 905,883 +0.07(+1.00%)
May 20, 2008 7.227 7.251 7.130 7.239 483,644 +0.04(+0.50%)
May 19, 2008 7.227 7.245 7.142 7.203 518,571 -0.05(-0.67%)
May 16, 2008 7.275 7.275 7.166 7.251 569,438 -0.01(-0.17%)
May 15, 2008 7.227 7.306 7.063 7.263 387,056 +0.08(+1.10%)
May 14, 2008 7.215 7.269 7.166 7.185 329,135 +0.04(+0.59%)
May 13, 2008 7.227 7.227 7.069 7.142 286,552 -0.05(-0.76%)
May 12, 2008 7.209 7.209 7.108 7.197 422,811 +0.01(+0.17%)
May 09, 2008 7.178 7.269 7.112 7.185 147,743 -0.05(-0.75%)
May 08, 2008 7.275 7.378 7.203 7.239 357,776 -0.04(-0.50%)
May 07, 2008 7.754 7.754 7.275 7.275 442,390 -0.55(-6.97%)
May 06, 2008 7.869 7.911 7.796 7.821 502,440 -0.07(-0.84%)
May 05, 2008 7.615 7.887 7.578 7.887 506,675 +0.25(+3.25%)
May 02, 2008 7.869 7.933 7.639 7.639 472,633 -0.22(-2.85%)
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.