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 (%)
Mar 28, 2013 4.399 4.399 4.328 4.371 782,426 -0.01(-0.16%)
Mar 27, 2013 4.213 4.424 4.213 4.378 983,499 +0.16(+3.90%)
Mar 26, 2013 4.177 4.249 4.170 4.213 463,514 +0.06(+1.55%)
Mar 25, 2013 4.220 4.249 4.127 4.149 763,351 +0.01(+0.35%)
Mar 22, 2013 4.142 4.170 4.135 4.135 621,834 -0.01(-0.17%)
Mar 21, 2013 4.049 4.177 4.042 4.142 396,928 +0.06(+1.58%)
Mar 20, 2013 4.027 4.084 4.027 4.077 178,467 +0.04(+1.06%)
Mar 19, 2013 4.084 4.092 4.006 4.034 164,289 -0.04(-1.05%)
Mar 18, 2013 4.070 4.092 4.052 4.077 133,343 -0.03(-0.70%)
Mar 15, 2013 4.106 4.127 4.077 4.106 465,163 +0.01(+0.35%)
Mar 14, 2013 4.063 4.127 4.056 4.092 302,418 +0.02(+0.53%)
Mar 13, 2013 4.049 4.070 3.999 4.070 245,123 +0.04(+0.89%)
Mar 12, 2013 4.106 4.120 4.034 4.034 203,818 -0.07(-1.74%)
Mar 11, 2013 4.106 4.120 4.077 4.106 237,419 +0.00(+0.00%)
Mar 08, 2013 4.077 4.142 4.049 4.106 590,195 +0.07(+1.77%)
Mar 07, 2013 4.092 4.099 3.999 4.034 201,600 -0.06(-1.40%)
Mar 06, 2013 4.084 4.106 4.013 4.092 317,889 +0.03(+0.70%)
Mar 05, 2013 4.034 4.084 4.034 4.063 236,672 +0.03(+0.71%)
Mar 04, 2013 4.049 4.070 4.027 4.034 248,383 -0.02(-0.53%)
Mar 01, 2013 4.106 4.113 4.020 4.056 348,951 -0.05(-1.22%)
Feb 28, 2013 3.984 4.113 3.981 4.106 651,911 +0.14(+3.61%)
Feb 27, 2013 3.963 4.020 3.927 3.963 437,174 -0.01(-0.18%)
Feb 26, 2013 3.927 3.977 3.884 3.970 1,618,367 +0.05(+1.28%)
Feb 25, 2013 3.956 3.956 3.891 3.920 498,421 -0.01(-0.18%)
Feb 22, 2013 3.906 3.963 3.898 3.927 253,059 +0.05(+1.29%)
Feb 21, 2013 3.898 3.920 3.848 3.877 383,074 -0.03(-0.73%)
Feb 20, 2013 3.920 3.991 3.906 3.906 2,124,455 -0.02(-0.55%)
Feb 19, 2013 3.870 3.934 3.863 3.927 268,520 +0.06(+1.48%)
Feb 15, 2013 3.934 3.949 3.870 3.870 279,878 -0.04(-1.10%)
Feb 14, 2013 3.906 3.941 3.906 3.913 2,518,561 +0.01(+0.18%)
Feb 13, 2013 3.941 3.952 3.891 3.906 1,871,243 -0.02(-0.55%)
Feb 12, 2013 3.906 3.941 3.891 3.927 523,372 +0.01(+0.37%)
Feb 11, 2013 3.827 3.970 3.805 3.913 1,440,824 +0.09(+2.24%)
Feb 08, 2013 3.763 3.870 3.720 3.827 2,829,716 +0.08(+2.10%)
Feb 07, 2013 3.884 3.884 3.748 3.748 374,520 -0.14(-3.50%)
Feb 06, 2013 3.920 3.977 3.863 3.884 161,499 -0.09(-2.16%)
Feb 04, 2013 3.927 3.970 3.927 3.970 191,942 +0.04(+0.90%)
Feb 01, 2013 3.920 3.942 3.878 3.935 489,660 +0.03(+0.73%)
Jan 31, 2013 3.835 3.920 3.828 3.906 605,584 +0.08(+2.04%)
Jan 30, 2013 3.920 3.935 3.818 3.828 846,753 -0.11(-2.70%)
Jan 29, 2013 3.842 3.935 3.842 3.935 396,012 +0.10(+2.59%)
Jan 28, 2013 3.828 3.885 3.807 3.835 404,980 +0.01(+0.19%)
Jan 25, 2013 3.828 3.842 3.786 3.828 341,634 +0.01(+0.19%)
Jan 24, 2013 3.743 3.830 3.729 3.821 372,939 +0.06(+1.70%)
Jan 23, 2013 3.672 3.764 3.672 3.757 491,450 +0.09(+2.32%)
Jan 22, 2013 3.686 3.686 3.644 3.672 387,548 -0.02(-0.58%)
Jan 18, 2013 3.701 3.715 3.658 3.694 198,321 -0.01(-0.38%)
Jan 17, 2013 3.672 3.715 3.637 3.708 305,134 +0.04(+1.16%)
Jan 16, 2013 3.665 3.679 3.644 3.665 241,648 -0.01(-0.19%)
Jan 15, 2013 3.616 3.679 3.616 3.672 220,016 +0.03(+0.78%)
Jan 14, 2013 3.616 3.651 3.594 3.644 167,802 +0.02(+0.59%)
Jan 11, 2013 3.587 3.623 3.516 3.623 632,719 +0.05(+1.39%)
Jan 10, 2013 3.686 3.686 3.481 3.573 1,923,458 -0.19(-5.08%)
Jan 09, 2013 3.779 3.814 3.729 3.764 213,757 +0.01(+0.19%)
Jan 08, 2013 3.793 3.828 3.743 3.757 471,250 -0.04(-1.12%)
Jan 07, 2013 3.786 3.828 3.786 3.800 152,102 -0.01(-0.37%)
Jan 04, 2013 3.842 3.842 3.793 3.814 202,175 +0.00(+0.00%)
Jan 03, 2013 3.857 3.864 3.807 3.814 418,489 -0.04(-1.10%)
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.