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 30, 2013 3.601 3.616 3.492 3.551 770,756 -0.07(-1.81%)
Aug 29, 2013 3.580 3.641 3.572 3.616 236,292 +0.02(+0.61%)
Aug 28, 2013 3.660 3.718 3.587 3.594 238,059 -0.05(-1.40%)
Aug 27, 2013 3.703 3.761 3.638 3.645 291,738 -0.09(-2.53%)
Aug 26, 2013 3.747 3.747 3.689 3.740 327,640 -0.01(-0.19%)
Aug 23, 2013 3.689 3.761 3.652 3.747 926,699 +0.08(+2.18%)
Aug 22, 2013 3.616 3.696 3.587 3.667 267,061 +0.06(+1.61%)
Aug 21, 2013 3.609 3.638 3.536 3.609 460,435 -0.02(-0.60%)
Aug 20, 2013 3.514 3.645 3.514 3.631 1,256,651 +0.13(+3.74%)
Aug 19, 2013 3.536 3.543 3.456 3.500 567,225 -0.04(-1.03%)
Aug 16, 2013 3.638 3.660 3.521 3.536 835,944 -0.09(-2.41%)
Aug 15, 2013 3.711 3.718 3.609 3.623 433,579 -0.14(-3.68%)
Aug 14, 2013 3.798 3.798 3.754 3.761 265,354 -0.03(-0.77%)
Aug 13, 2013 3.842 3.849 3.761 3.791 229,218 -0.05(-1.33%)
Aug 12, 2013 3.907 3.936 3.827 3.842 470,986 -0.09(-2.22%)
Aug 09, 2013 3.900 3.987 3.900 3.929 271,818 +0.01(+0.37%)
Aug 08, 2013 3.900 3.922 3.827 3.914 205,025 +0.05(+1.32%)
Aug 07, 2013 3.929 3.929 3.849 3.863 183,810 -0.07(-1.67%)
Aug 06, 2013 3.922 3.958 3.878 3.929 218,592 -0.01(-0.37%)
Aug 05, 2013 3.929 3.958 3.922 3.943 317,113 -0.01(-0.18%)
Aug 02, 2013 3.929 3.994 3.929 3.950 318,106 +0.01(+0.18%)
Aug 01, 2013 4.037 4.037 3.922 3.943 324,033 -0.05(-1.26%)
Jul 31, 2013 4.095 4.095 3.922 3.994 470,583 -0.09(-2.29%)
Jul 30, 2013 4.138 4.210 4.037 4.087 232,785 -0.02(-0.53%)
Jul 29, 2013 4.174 4.181 4.095 4.109 361,149 -0.06(-1.55%)
Jul 26, 2013 4.123 4.224 4.123 4.174 550,748 +0.00(+0.00%)
Jul 25, 2013 4.109 4.199 4.109 4.174 252,133 +0.04(+0.87%)
Jul 24, 2013 4.210 4.210 4.116 4.138 485,549 -0.05(-1.20%)
Jul 23, 2013 4.196 4.232 4.167 4.188 510,032 +0.00(+0.00%)
Jul 22, 2013 4.203 4.260 4.181 4.188 211,652 -0.01(-0.17%)
Jul 19, 2013 4.232 4.253 4.188 4.196 216,406 -0.03(-0.68%)
Jul 18, 2013 4.188 4.260 4.167 4.224 439,478 +0.04(+0.95%)
Jul 17, 2013 4.152 4.224 4.116 4.185 226,936 +0.07(+1.66%)
Jul 16, 2013 4.066 4.138 4.030 4.116 609,660 +0.04(+1.06%)
Jul 15, 2013 4.095 4.138 4.059 4.073 630,677 -0.01(-0.18%)
Jul 12, 2013 4.102 4.123 4.037 4.080 593,903 -0.04(-0.88%)
Jul 11, 2013 4.001 4.123 3.994 4.116 619,699 +0.17(+4.20%)
Jul 10, 2013 3.979 4.015 3.936 3.950 575,634 -0.04(-1.08%)
Jul 09, 2013 3.878 4.015 3.850 3.994 1,078,146 +0.14(+3.75%)
Jul 08, 2013 3.828 3.893 3.828 3.850 480,347 +0.04(+0.95%)
Jul 05, 2013 3.835 3.835 3.727 3.813 302,028 +0.04(+0.95%)
Jul 03, 2013 3.806 3.835 3.770 3.777 245,788 -0.06(-1.50%)
Jul 02, 2013 3.813 3.878 3.799 3.835 538,046 +0.03(+0.76%)
Jul 01, 2013 3.770 3.813 3.741 3.806 378,836 +0.07(+1.93%)
Jun 28, 2013 3.785 3.799 3.727 3.734 1,593,217 -0.05(-1.33%)
Jun 27, 2013 3.756 3.813 3.720 3.785 642,180 +0.05(+1.35%)
Jun 26, 2013 3.777 3.806 3.705 3.734 270,089 -0.01(-0.38%)
Jun 25, 2013 3.749 3.785 3.677 3.749 505,368 +0.04(+0.97%)
Jun 24, 2013 3.806 3.806 3.698 3.713 693,833 -0.14(-3.74%)
Jun 21, 2013 3.842 3.870 3.727 3.857 810,228 +0.02(+0.56%)
Jun 20, 2013 3.929 3.936 3.763 3.835 687,233 -0.16(-3.97%)
Jun 19, 2013 4.188 4.188 3.987 3.994 331,926 -0.19(-4.48%)
Jun 18, 2013 4.131 4.210 4.073 4.181 853,695 +0.06(+1.58%)
Jun 17, 2013 4.008 4.131 3.994 4.116 449,696 +0.15(+3.82%)
Jun 14, 2013 3.965 4.023 3.929 3.965 426,186 -0.01(-0.18%)
Jun 13, 2013 3.878 4.001 3.857 3.972 230,317 +0.11(+2.80%)
Jun 12, 2013 3.965 3.987 3.857 3.864 337,672 -0.06(-1.65%)
Jun 11, 2013 3.994 4.030 3.922 3.929 331,692 -0.11(-2.68%)
Jun 10, 2013 4.073 4.109 4.001 4.037 432,637 -0.03(-0.71%)
Jun 07, 2013 4.196 4.217 4.030 4.066 591,444 -0.10(-2.42%)
Jun 06, 2013 4.109 4.174 4.095 4.167 215,552 +0.06(+1.40%)
Jun 05, 2013 4.174 4.224 4.109 4.109 195,468 -0.09(-2.23%)
Jun 04, 2013 4.232 4.268 4.192 4.203 560,936 -0.01(-0.17%)
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.