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 (%)
Jun 30, 2006 8.863 8.947 8.826 8.917 393,378 +0.06(+0.68%)
Jun 29, 2006 8.693 8.875 8.602 8.856 252,072 +0.22(+2.60%)
Jun 28, 2006 8.584 8.632 8.487 8.632 71,973 +0.05(+0.56%)
Jun 27, 2006 8.687 8.687 8.578 8.584 78,741 -0.10(-1.12%)
Jun 26, 2006 8.626 8.687 8.517 8.681 107,795 +0.09(+1.06%)
Jun 23, 2006 8.620 8.620 8.511 8.590 98,220 -0.06(-0.70%)
Jun 22, 2006 8.729 8.729 8.554 8.651 82,703 -0.08(-0.90%)
Jun 21, 2006 8.663 8.772 8.638 8.729 134,867 +0.05(+0.63%)
Jun 20, 2006 8.632 8.723 8.578 8.675 244,644 +0.01(+0.14%)
Jun 19, 2006 8.723 8.723 8.602 8.663 158,639 -0.02(-0.21%)
Jun 16, 2006 8.735 8.735 8.626 8.681 652,549 -0.05(-0.62%)
Jun 15, 2006 8.651 8.753 8.602 8.735 145,928 +0.08(+0.98%)
Jun 14, 2006 8.711 8.717 8.584 8.651 105,484 -0.06(-0.70%)
Jun 13, 2006 8.663 8.784 8.626 8.711 206,676 +0.02(+0.28%)
Jun 12, 2006 8.844 8.844 8.681 8.687 186,041 -0.18(-1.98%)
Jun 09, 2006 8.984 8.984 8.832 8.863 327,512 -0.07(-0.81%)
Jun 08, 2006 8.875 8.996 8.784 8.935 271,056 +0.04(+0.48%)
Jun 07, 2006 8.784 8.996 8.766 8.893 250,917 +0.11(+1.24%)
Jun 06, 2006 8.844 8.844 8.693 8.784 396,515 -0.02(-0.28%)
Jun 05, 2006 8.935 8.966 8.784 8.808 320,414 -0.15(-1.69%)
Jun 02, 2006 8.966 9.056 8.911 8.959 184,721 +0.05(+0.61%)
Jun 01, 2006 8.814 8.990 8.814 8.905 142,296 +0.10(+1.10%)
May 31, 2006 8.675 8.899 8.675 8.808 145,763 +0.14(+1.61%)
May 30, 2006 8.935 8.953 8.669 8.669 222,028 -0.25(-2.85%)
May 26, 2006 8.875 8.935 8.844 8.923 77,916 +0.09(+1.03%)
May 25, 2006 8.735 8.935 8.675 8.832 186,206 +0.16(+1.82%)
May 24, 2006 8.669 8.784 8.608 8.675 267,589 -0.02(-0.21%)
May 23, 2006 8.784 8.814 8.602 8.693 236,390 +0.08(+0.99%)
May 22, 2006 8.753 8.856 8.602 8.608 211,133 -0.21(-2.34%)
May 19, 2006 8.832 8.856 8.669 8.814 158,473 -0.02(-0.21%)
May 18, 2006 8.905 9.026 8.820 8.832 479,053 -0.07(-0.82%)
May 17, 2006 8.893 8.905 8.796 8.905 171,019 +0.01(+0.14%)
May 16, 2006 8.959 8.984 8.850 8.893 88,976 -0.04(-0.41%)
May 15, 2006 8.875 8.959 8.796 8.929 148,569 +0.03(+0.34%)
May 12, 2006 8.966 8.972 8.844 8.899 178,448 -0.08(-0.94%)
May 11, 2006 9.068 9.141 8.923 8.984 235,234 -0.08(-0.94%)
May 10, 2006 9.208 9.208 9.062 9.068 138,994 -0.24(-2.54%)
May 09, 2006 9.359 9.377 9.287 9.305 247,450 -0.07(-0.78%)
May 08, 2006 9.147 9.377 9.093 9.377 187,857 +0.23(+2.52%)
May 05, 2006 9.075 9.208 9.044 9.147 257,190 +0.08(+0.87%)
May 04, 2006 9.014 9.075 9.008 9.068 93,928 +0.06(+0.67%)
May 03, 2006 9.014 9.026 8.911 9.008 217,736 -0.01(-0.07%)
May 02, 2006 8.947 9.050 8.899 9.014 414,508 +0.07(+0.74%)
May 01, 2006 8.966 8.996 8.929 8.947 627,292 +0.01(+0.14%)
Apr 28, 2006 8.941 8.996 8.863 8.935 289,545 -0.01(-0.14%)
Apr 27, 2006 9.002 9.026 8.893 8.947 240,517 -0.05(-0.61%)
Apr 26, 2006 9.056 9.062 8.929 9.002 128,925 -0.05(-0.60%)
Apr 25, 2006 9.105 9.153 9.026 9.056 133,217 -0.01(-0.07%)
Apr 24, 2006 9.105 9.117 9.026 9.062 148,734 -0.04(-0.40%)
Apr 21, 2006 9.178 9.178 9.038 9.099 153,851 +0.01(+0.13%)
Apr 20, 2006 9.232 9.232 9.032 9.087 173,661 -0.12(-1.32%)
Apr 19, 2006 9.147 9.299 9.111 9.208 626,467 +0.06(+0.66%)
Apr 18, 2006 9.032 9.147 9.014 9.147 506,291 +0.18(+1.96%)
Apr 17, 2006 9.087 9.087 8.935 8.972 139,655 -0.10(-1.07%)
Apr 13, 2006 9.056 9.099 8.996 9.068 143,286 +0.01(+0.13%)
Apr 12, 2006 9.068 9.105 9.020 9.056 116,709 -0.02(-0.27%)
Apr 11, 2006 9.081 9.107 8.996 9.081 174,981 +0.03(+0.33%)
Apr 10, 2006 9.117 9.171 9.032 9.050 171,845 -0.04(-0.40%)
Apr 07, 2006 9.178 9.262 9.032 9.087 171,680 -0.07(-0.79%)
Apr 06, 2006 9.462 9.462 9.153 9.159 149,889 -0.31(-3.26%)
Apr 05, 2006 9.208 9.480 9.153 9.468 201,394 +0.26(+2.83%)
Apr 04, 2006 9.347 9.365 9.147 9.208 203,540 -0.12(-1.23%)
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.