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 (%)
Aug 31, 2007 7.996 8.087 7.954 8.021 465,352 +0.14(+1.77%)
Aug 30, 2007 8.027 8.093 7.808 7.881 459,904 -0.15(-1.81%)
Aug 29, 2007 7.845 8.039 7.784 8.027 182,740 +0.21(+2.71%)
Aug 28, 2007 7.869 7.918 7.784 7.815 323,716 -0.09(-1.15%)
Aug 27, 2007 7.996 8.051 7.863 7.905 212,454 -0.12(-1.51%)
Aug 24, 2007 8.014 8.148 7.960 8.027 347,982 -0.01(-0.15%)
Aug 23, 2007 8.166 8.196 8.002 8.039 240,187 -0.13(-1.56%)
Aug 22, 2007 8.160 8.329 8.142 8.166 261,812 +0.07(+0.82%)
Aug 21, 2007 8.021 8.148 7.966 8.099 233,088 +0.08(+0.98%)
Aug 20, 2007 8.087 8.184 7.911 8.021 333,950 -0.04(-0.53%)
Aug 17, 2007 8.057 8.329 8.027 8.063 667,736 +0.01(+0.08%)
Aug 16, 2007 7.657 8.057 7.451 8.057 1,011,427 +0.40(+5.22%)
Aug 15, 2007 7.857 8.063 7.651 7.657 580,906 -0.18(-2.24%)
Aug 14, 2007 7.863 7.905 7.760 7.833 611,280 -0.03(-0.39%)
Aug 13, 2007 7.651 7.942 7.633 7.863 563,242 +0.21(+2.77%)
Aug 10, 2007 7.493 7.760 7.457 7.651 959,262 +0.05(+0.72%)
Aug 09, 2007 7.512 7.942 7.542 7.596 1,276,375 +0.08(+1.13%)
Aug 08, 2007 7.360 7.572 7.215 7.512 1,331,346 -0.02(-0.24%)
Aug 07, 2007 7.603 7.621 7.421 7.530 655,190 -0.07(-0.96%)
Aug 06, 2007 7.693 7.711 7.433 7.603 699,596 +0.12(+1.62%)
Aug 03, 2007 7.560 7.693 7.481 7.481 770,909 -0.21(-2.76%)
Aug 02, 2007 7.578 7.808 7.578 7.693 679,952 +0.12(+1.52%)
Aug 01, 2007 7.572 7.663 7.427 7.578 604,842 -0.04(-0.48%)
Jul 31, 2007 7.663 7.796 7.560 7.615 566,709 +0.01(+0.16%)
Jul 30, 2007 7.524 7.657 7.384 7.603 526,760 +0.04(+0.48%)
Jul 27, 2007 7.554 7.881 7.554 7.566 621,515 -0.28(-3.55%)
Jul 26, 2007 7.911 8.275 7.705 7.845 704,714 -0.14(-1.75%)
Jul 25, 2007 8.184 8.269 7.966 7.984 846,515 -0.17(-2.08%)
Jul 24, 2007 8.408 8.505 8.099 8.154 674,339 -0.31(-3.65%)
Jul 23, 2007 8.566 8.602 8.463 8.463 571,661 -0.08(-0.99%)
Jul 20, 2007 8.699 8.699 8.511 8.548 692,828 -0.17(-1.95%)
Jul 19, 2007 8.717 8.778 8.663 8.717 148,404 +0.07(+0.84%)
Jul 18, 2007 8.638 8.699 8.523 8.644 261,482 -0.05(-0.63%)
Jul 17, 2007 8.766 8.814 8.699 8.699 198,257 -0.08(-0.97%)
Jul 16, 2007 8.832 8.893 8.766 8.784 407,080 -0.09(-1.02%)
Jul 13, 2007 8.784 8.893 8.729 8.875 243,158 +0.06(+0.69%)
Jul 12, 2007 8.663 8.814 8.657 8.814 275,513 +0.21(+2.46%)
Jul 11, 2007 8.578 8.687 8.523 8.602 327,347 +0.00(+0.00%)
Jul 10, 2007 8.784 8.887 8.529 8.602 360,363 -0.25(-2.87%)
Jul 09, 2007 8.832 8.899 8.760 8.856 299,119 +0.02(+0.27%)
Jul 06, 2007 8.887 8.893 8.772 8.832 379,512 -0.04(-0.41%)
Jul 05, 2007 8.729 8.905 8.729 8.869 420,616 +0.12(+1.31%)
Jul 03, 2007 8.850 8.850 8.669 8.753 246,129 -0.11(-1.23%)
Jul 02, 2007 8.747 8.869 8.747 8.863 245,799 +0.17(+1.95%)
Jun 29, 2007 8.784 8.875 8.663 8.693 560,601 -0.06(-0.69%)
Jun 28, 2007 8.850 8.929 8.741 8.753 461,555 -0.09(-1.03%)
Jun 27, 2007 8.451 8.875 8.432 8.844 466,837 +0.36(+4.29%)
Jun 26, 2007 8.535 8.590 8.475 8.481 304,567 -0.03(-0.36%)
Jun 25, 2007 8.590 8.644 8.432 8.511 781,309 -0.08(-0.92%)
Jun 22, 2007 8.554 8.693 8.384 8.590 915,847 +0.04(+0.42%)
Jun 21, 2007 8.632 8.705 8.511 8.554 662,289 -0.14(-1.60%)
Jun 20, 2007 8.959 8.959 8.693 8.693 355,245 -0.24(-2.65%)
Jun 19, 2007 8.996 9.032 8.905 8.929 1,886,170 -0.09(-1.01%)
Jun 18, 2007 9.056 9.056 8.959 9.020 283,272 -0.02(-0.27%)
Jun 15, 2007 9.050 9.111 9.008 9.044 562,417 +0.00(+0.00%)
Jun 14, 2007 9.111 9.147 9.038 9.044 281,786 -0.07(-0.80%)
Jun 13, 2007 9.111 9.171 9.087 9.117 274,853 +0.01(+0.07%)
Jun 12, 2007 9.268 9.268 9.014 9.111 450,660 -0.21(-2.27%)
Jun 11, 2007 9.420 9.426 9.099 9.323 512,234 -0.13(-1.35%)
Jun 08, 2007 9.329 9.480 9.323 9.450 354,420 +0.15(+1.63%)
Jun 07, 2007 9.511 9.511 9.281 9.299 299,614 -0.25(-2.66%)
Jun 06, 2007 9.541 9.626 9.486 9.553 198,422 -0.02(-0.25%)
Jun 05, 2007 9.711 9.735 9.493 9.577 430,520 -0.18(-1.80%)
Jun 04, 2007 9.650 9.753 9.632 9.753 223,019 +0.06(+0.63%)
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.