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, 2016 5.850 5.850 5.690 5.730 543,377 -0.08(-1.37%)
Sep 29, 2016 5.873 5.905 5.762 5.810 289,278 -0.12(-2.01%)
Sep 28, 2016 5.865 5.929 5.818 5.929 231,997 +0.09(+1.50%)
Sep 27, 2016 5.913 5.953 5.806 5.842 459,102 -0.14(-2.26%)
Sep 26, 2016 5.953 6.017 5.929 5.977 244,650 -0.01(-0.13%)
Sep 23, 2016 5.913 6.001 5.834 5.985 306,102 +0.02(+0.27%)
Sep 22, 2016 5.826 5.977 5.818 5.969 434,088 +0.18(+3.16%)
Sep 21, 2016 5.706 5.794 5.587 5.786 412,783 +0.11(+1.96%)
Sep 20, 2016 5.770 5.770 5.666 5.674 288,889 -0.05(-0.83%)
Sep 19, 2016 5.730 5.754 5.666 5.722 305,601 -0.01(-0.14%)
Sep 16, 2016 5.659 5.778 5.651 5.730 804,658 +0.02(+0.42%)
Sep 15, 2016 5.690 5.722 5.611 5.706 521,230 +0.02(+0.28%)
Sep 14, 2016 5.794 5.834 5.664 5.690 751,311 -0.08(-1.38%)
Sep 13, 2016 5.905 5.913 5.722 5.770 397,413 -0.18(-2.94%)
Sep 12, 2016 5.977 6.025 5.873 5.945 1,116,488 -0.06(-1.06%)
Sep 09, 2016 6.144 6.168 5.969 6.009 700,032 -0.24(-3.82%)
Sep 08, 2016 6.271 6.315 6.200 6.247 720,399 -0.07(-1.13%)
Sep 07, 2016 6.335 6.351 6.224 6.319 690,147 +0.00(+0.00%)
Sep 06, 2016 6.120 6.343 6.056 6.319 899,234 +0.24(+3.93%)
Sep 02, 2016 6.041 6.080 6.080 6.080 197,272 +0.07(+1.19%)
Sep 01, 2016 6.009 6.048 5.945 6.009 334,766 -0.02(-0.26%)
Aug 31, 2016 5.977 6.064 5.921 6.025 446,895 +0.04(+0.66%)
Aug 30, 2016 5.985 5.993 5.921 5.985 231,317 -0.02(-0.27%)
Aug 29, 2016 5.985 6.041 5.953 6.001 293,194 +0.04(+0.67%)
Aug 26, 2016 6.048 6.144 5.897 5.961 659,583 -0.10(-1.58%)
Aug 25, 2016 5.969 6.088 5.969 6.056 775,876 +0.06(+0.93%)
Aug 24, 2016 5.913 6.001 5.857 6.001 948,287 +0.07(+1.21%)
Aug 23, 2016 5.937 5.993 5.873 5.929 937,027 +0.03(+0.54%)
Aug 22, 2016 5.818 5.905 5.770 5.897 427,749 +0.10(+1.65%)
Aug 19, 2016 5.818 5.830 5.730 5.802 420,108 -0.02(-0.41%)
Aug 18, 2016 5.794 5.850 5.754 5.826 678,868 +0.02(+0.41%)
Aug 17, 2016 5.850 5.881 5.706 5.802 407,325 -0.03(-0.55%)
Aug 16, 2016 5.921 5.945 5.794 5.834 259,420 -0.12(-2.01%)
Aug 15, 2016 5.977 6.034 5.929 5.953 338,651 -0.03(-0.53%)
Aug 12, 2016 5.977 6.072 5.961 5.985 214,989 +0.02(+0.40%)
Aug 11, 2016 6.001 6.025 5.865 5.961 572,473 -0.06(-0.93%)
Aug 10, 2016 6.009 6.033 5.937 6.017 295,891 +0.00(+0.00%)
Aug 09, 2016 6.040 6.048 5.914 6.017 523,032 +0.00(+0.00%)
Aug 08, 2016 6.080 6.104 5.993 6.017 384,674 -0.04(-0.65%)
Aug 05, 2016 6.262 6.285 5.827 6.056 737,899 +0.09(+1.46%)
Aug 04, 2016 6.064 6.151 5.961 5.969 402,894 -0.10(-1.69%)
Aug 03, 2016 6.151 6.175 5.993 6.072 731,193 -0.10(-1.66%)
Aug 02, 2016 6.333 6.333 6.167 6.175 419,529 -0.17(-2.62%)
Aug 01, 2016 6.341 6.372 6.293 6.341 389,574 -0.02(-0.25%)
Jul 29, 2016 6.301 6.388 6.242 6.357 942,116 +0.06(+0.88%)
Jul 28, 2016 6.246 6.309 6.175 6.301 876,351 +0.03(+0.50%)
Jul 27, 2016 6.151 6.285 6.112 6.270 3,509,372 -0.08(-1.25%)
Jul 26, 2016 6.325 6.357 6.301 6.349 192,608 +0.04(+0.63%)
Jul 25, 2016 6.293 6.333 6.254 6.309 143,673 +0.02(+0.25%)
Jul 22, 2016 6.262 6.349 6.198 6.293 199,016 +0.01(+0.13%)
Jul 21, 2016 6.254 6.301 6.183 6.285 215,288 +0.01(+0.13%)
Jul 20, 2016 6.293 6.325 6.262 6.278 173,915 +0.00(+0.00%)
Jul 19, 2016 6.293 6.316 6.222 6.278 150,190 +0.01(+0.13%)
Jul 18, 2016 6.270 6.309 6.222 6.270 205,958 +0.03(+0.51%)
Jul 15, 2016 6.135 6.246 6.104 6.238 315,804 +0.13(+2.20%)
Jul 14, 2016 6.096 6.167 6.080 6.104 250,318 -0.02(-0.26%)
Jul 13, 2016 6.127 6.143 6.056 6.119 297,883 +0.04(+0.65%)
Jul 12, 2016 6.080 6.115 5.993 6.080 268,945 -0.02(-0.39%)
Jul 11, 2016 6.025 6.108 5.969 6.104 247,533 +0.09(+1.45%)
Jul 08, 2016 5.859 6.032 5.819 6.017 493,267 +0.20(+3.40%)
Jul 07, 2016 5.819 5.835 5.748 5.819 440,501 -0.02(-0.41%)
Jul 06, 2016 5.859 5.859 5.756 5.843 621,961 -0.03(-0.54%)
Jul 05, 2016 5.811 5.890 5.803 5.874 269,351 +0.06(+1.09%)
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.