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 (%)
Sep 30, 2008 8.063 8.081 7.736 8.008 428,031 +0.18(+2.32%)
Sep 29, 2008 8.033 8.281 7.815 7.827 473,492 -0.44(-5.35%)
Sep 26, 2008 7.924 8.420 7.899 8.269 0 +0.20(+2.48%)
Sep 25, 2008 7.821 8.154 7.693 8.069 308,332 +0.23(+2.94%)
Sep 24, 2008 8.178 8.178 7.827 7.839 404,367 -0.32(-3.93%)
Sep 23, 2008 8.148 8.317 8.051 8.160 441,851 +0.16(+2.05%)
Sep 22, 2008 7.972 8.323 7.972 7.996 464,559 -0.50(-5.85%)
Sep 19, 2008 8.021 8.493 7.978 8.493 0 +0.58(+7.27%)
Sep 18, 2008 7.905 7.990 7.384 7.918 1,082,352 +0.12(+1.55%)
Sep 17, 2008 7.754 7.942 7.639 7.796 528,682 -0.15(-1.91%)
Sep 16, 2008 7.590 8.063 7.590 7.948 762,479 +0.11(+1.39%)
Sep 15, 2008 8.002 8.081 7.766 7.839 636,984 -0.28(-3.43%)
Sep 12, 2008 7.924 8.178 7.869 8.117 277,030 +0.08(+0.98%)
Sep 11, 2008 8.021 8.069 7.875 8.039 295,689 -0.10(-1.26%)
Sep 10, 2008 8.063 8.178 7.905 8.142 345,484 +0.18(+2.21%)
Sep 09, 2008 8.051 8.329 7.966 7.966 368,612 -0.22(-2.66%)
Sep 08, 2008 8.063 8.354 7.966 8.184 415,191 +0.30(+3.76%)
Sep 05, 2008 7.875 7.972 7.815 7.887 0 -0.03(-0.38%)
Sep 04, 2008 7.815 7.966 7.742 7.918 480,422 +0.01(+0.08%)
Sep 03, 2008 8.105 8.111 7.857 7.911 787,389 -0.22(-2.68%)
Sep 02, 2008 8.027 8.208 7.954 8.130 328,325 +0.19(+2.44%)
Aug 29, 2008 7.869 8.027 7.845 7.936 256,988 -0.03(-0.38%)
Aug 28, 2008 7.766 7.984 7.693 7.966 310,518 +0.22(+2.81%)
Aug 27, 2008 7.560 7.815 7.512 7.748 321,094 +0.17(+2.24%)
Aug 26, 2008 7.784 7.857 7.451 7.578 874,962 -0.20(-2.57%)
Aug 25, 2008 8.069 8.069 7.742 7.778 699,104 -0.32(-3.96%)
Aug 22, 2008 7.954 8.111 7.936 8.099 536,870 +0.19(+2.45%)
Aug 21, 2008 7.936 8.057 7.857 7.905 345,025 -0.08(-1.06%)
Aug 20, 2008 7.924 8.051 7.887 7.990 458,253 +0.08(+1.07%)
Aug 19, 2008 7.875 7.960 7.821 7.905 522,757 +0.05(+0.62%)
Aug 18, 2008 7.821 7.881 7.718 7.857 639,454 +0.04(+0.54%)
Aug 15, 2008 7.966 7.990 7.766 7.815 0 -0.09(-1.15%)
Aug 14, 2008 7.893 8.027 7.833 7.905 683,935 -0.03(-0.38%)
Aug 13, 2008 7.978 7.984 7.893 7.936 604,746 -0.04(-0.46%)
Aug 12, 2008 8.057 8.087 7.930 7.972 381,745 -0.10(-1.20%)
Aug 11, 2008 7.972 8.263 7.887 8.069 670,983 +0.10(+1.22%)
Aug 08, 2008 7.651 8.042 7.651 7.972 405,247 +0.30(+3.87%)
Aug 07, 2008 7.930 7.960 7.609 7.675 463,638 -0.25(-3.21%)
Aug 06, 2008 7.718 7.960 7.584 7.930 803,415 +0.05(+0.69%)
Aug 05, 2008 7.500 7.875 7.481 7.875 1,014,357 +0.33(+4.33%)
Aug 04, 2008 7.548 7.784 7.390 7.548 6,650,169 +0.04(+0.56%)
Aug 01, 2008 7.493 7.578 7.245 7.506 639,738 -0.22(-2.90%)
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%)
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.