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, 2004 8.299 8.451 8.257 8.451 59,757 +0.12(+1.45%)
Sep 29, 2004 8.329 8.372 8.245 8.329 99,871 +0.04(+0.44%)
Sep 28, 2004 8.130 8.293 8.105 8.293 34,336 +0.22(+2.78%)
Sep 27, 2004 7.924 8.069 7.924 8.069 52,659 +0.08(+1.06%)
Sep 24, 2004 8.117 8.117 7.972 7.984 141,966 -0.10(-1.27%)
Sep 23, 2004 8.027 8.117 7.996 8.087 48,862 +0.05(+0.60%)
Sep 22, 2004 8.178 8.178 8.033 8.039 49,688 -0.08(-0.97%)
Sep 21, 2004 8.208 8.233 8.117 8.117 81,052 -0.05(-0.59%)
Sep 20, 2004 8.087 8.202 8.087 8.166 25,586 +0.05(+0.67%)
Sep 17, 2004 8.220 8.220 8.105 8.111 62,068 -0.11(-1.33%)
Sep 16, 2004 8.148 8.287 8.136 8.220 33,510 +0.10(+1.19%)
Sep 15, 2004 8.160 8.202 8.033 8.123 29,713 -0.02(-0.30%)
Sep 14, 2004 8.220 8.220 8.117 8.148 33,675 -0.08(-1.03%)
Sep 13, 2004 8.251 8.299 8.178 8.233 27,402 +0.01(+0.15%)
Sep 10, 2004 8.438 8.445 8.142 8.220 80,062 -0.22(-2.58%)
Sep 09, 2004 8.117 8.481 8.117 8.438 94,424 +0.35(+4.34%)
Sep 08, 2004 8.378 8.414 8.057 8.087 77,586 -0.29(-3.47%)
Sep 07, 2004 8.360 8.396 8.323 8.378 42,259 +0.05(+0.58%)
Sep 03, 2004 8.360 8.475 8.299 8.329 59,757 -0.03(-0.36%)
Sep 02, 2004 8.329 8.451 8.196 8.360 65,865 +0.04(+0.51%)
Sep 01, 2004 8.178 8.438 8.117 8.317 145,432 +0.11(+1.33%)
Aug 31, 2004 8.027 8.208 8.027 8.208 46,716 +0.19(+2.42%)
Aug 30, 2004 8.117 8.142 8.002 8.014 72,138 -0.10(-1.27%)
Aug 27, 2004 8.057 8.148 7.996 8.117 31,529 +0.07(+0.90%)
Aug 26, 2004 8.160 8.226 8.039 8.045 168,708 -0.13(-1.63%)
Aug 25, 2004 8.202 8.220 8.130 8.178 70,983 +0.01(+0.07%)
Aug 24, 2004 8.075 8.178 8.057 8.172 174,321 +0.07(+0.82%)
Aug 23, 2004 8.208 8.208 8.027 8.105 73,294 -0.07(-0.89%)
Aug 20, 2004 7.851 8.178 7.839 8.178 169,203 +0.33(+4.17%)
Aug 19, 2004 7.905 7.905 7.802 7.851 62,234 -0.05(-0.61%)
Aug 18, 2004 7.754 7.899 7.742 7.899 142,791 +0.12(+1.56%)
Aug 17, 2004 7.542 7.778 7.542 7.778 78,906 +0.27(+3.55%)
Aug 16, 2004 7.439 7.512 7.439 7.512 76,925 +0.09(+1.22%)
Aug 13, 2004 7.512 7.524 7.421 7.421 27,072 -0.07(-0.97%)
Aug 12, 2004 7.530 7.542 7.451 7.493 62,894 -0.07(-0.88%)
Aug 11, 2004 7.524 7.560 7.342 7.560 450,825 +0.02(+0.24%)
Aug 10, 2004 7.578 7.633 7.500 7.542 361,353 -0.04(-0.48%)
Aug 09, 2004 7.578 7.633 7.542 7.578 87,160 +0.00(+0.00%)
Aug 06, 2004 7.542 7.633 7.524 7.578 130,906 +0.01(+0.08%)
Aug 05, 2004 7.675 7.675 7.566 7.572 137,179 -0.18(-2.34%)
Aug 04, 2004 7.730 7.815 7.669 7.754 51,504 +0.03(+0.39%)
Aug 03, 2004 7.693 7.815 7.603 7.724 87,160 +0.06(+0.79%)
Aug 02, 2004 7.481 7.675 7.463 7.663 54,145 +0.17(+2.26%)
Jul 30, 2004 7.512 7.693 7.481 7.493 76,265 -0.02(-0.24%)
Jul 29, 2004 7.239 7.512 7.239 7.512 1,063,261 +0.30(+4.11%)
Jul 28, 2004 7.257 7.257 7.118 7.215 315,957 -0.01(-0.08%)
Jul 27, 2004 7.233 7.239 7.166 7.221 62,729 -0.01(-0.17%)
Jul 26, 2004 7.239 7.269 7.148 7.233 546,405 +0.02(+0.34%)
Jul 23, 2004 7.360 7.378 7.209 7.209 347,157 -0.12(-1.65%)
Jul 22, 2004 7.354 7.409 7.330 7.330 195,946 -0.02(-0.33%)
Jul 21, 2004 7.663 7.693 7.354 7.354 190,994 -0.34(-4.41%)
Jul 20, 2004 7.633 7.693 7.590 7.693 63,719 +0.11(+1.44%)
Jul 19, 2004 7.633 7.663 7.524 7.584 69,002 +0.01(+0.08%)
Jul 16, 2004 7.681 7.693 7.572 7.578 118,690 -0.10(-1.34%)
Jul 15, 2004 7.754 7.754 7.651 7.681 212,784 -0.04(-0.55%)
Jul 14, 2004 7.833 7.833 7.693 7.724 59,427 -0.09(-1.16%)
Jul 13, 2004 7.566 7.857 7.554 7.815 307,538 +0.25(+3.28%)
Jul 12, 2004 7.554 7.572 7.512 7.566 88,646 +0.01(+0.16%)
Jul 09, 2004 7.518 7.572 7.481 7.554 59,592 +0.07(+0.97%)
Jul 08, 2004 7.596 7.596 7.451 7.481 197,597 -0.12(-1.52%)
Jul 07, 2004 7.633 7.663 7.506 7.596 317,278 -0.01(-0.08%)
Jul 06, 2004 6.966 7.936 6.966 7.603 564,728 +0.70(+10.09%)
Jul 02, 2004 6.894 6.906 6.882 6.906 110,931 +0.01(+0.18%)
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.