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, 2014 4.627 4.679 4.578 4.664 495,616 +0.01(+0.32%)
Jun 27, 2014 4.485 4.649 4.485 4.649 874,816 +0.13(+2.98%)
Jun 26, 2014 4.507 4.537 4.477 4.515 271,113 +0.00(+0.00%)
Jun 25, 2014 4.485 4.522 4.485 4.515 296,161 +0.01(+0.17%)
Jun 24, 2014 4.507 4.582 4.492 4.507 323,277 -0.02(-0.49%)
Jun 23, 2014 4.582 4.589 4.522 4.530 301,114 -0.05(-1.14%)
Jun 20, 2014 4.649 4.657 4.552 4.582 635,616 -0.04(-0.97%)
Jun 19, 2014 4.552 4.634 4.530 4.627 371,269 +0.09(+1.97%)
Jun 18, 2014 4.507 4.552 4.492 4.537 313,717 +0.01(+0.33%)
Jun 17, 2014 4.477 4.530 4.477 4.522 388,898 +0.01(+0.33%)
Jun 16, 2014 4.500 4.515 4.477 4.507 375,661 +0.01(+0.33%)
Jun 13, 2014 4.522 4.560 4.463 4.492 388,711 -0.01(-0.17%)
Jun 12, 2014 4.537 4.560 4.492 4.500 302,145 -0.05(-1.15%)
Jun 11, 2014 4.567 4.589 4.530 4.552 364,014 -0.01(-0.33%)
Jun 10, 2014 4.604 4.612 4.548 4.567 419,475 -0.11(-2.39%)
Jun 06, 2014 4.694 4.735 4.671 4.679 411,691 -0.02(-0.48%)
Jun 05, 2014 4.582 4.709 4.567 4.701 535,664 +0.12(+2.61%)
Jun 04, 2014 4.574 4.619 4.560 4.582 305,323 +0.01(+0.16%)
Jun 03, 2014 4.619 4.642 4.542 4.574 463,356 -0.05(-1.13%)
Jun 02, 2014 4.589 4.664 4.567 4.627 553,790 +0.04(+0.98%)
May 30, 2014 4.574 4.627 4.552 4.582 1,840,460 +0.00(+0.00%)
May 29, 2014 4.619 4.671 4.574 4.582 439,833 -0.04(-0.97%)
May 28, 2014 4.612 4.664 4.589 4.627 711,394 -0.01(-0.32%)
May 27, 2014 4.612 4.657 4.597 4.642 643,564 +0.06(+1.30%)
May 23, 2014 4.522 4.582 4.582 4.582 363,959 +0.02(+0.49%)
May 22, 2014 4.567 4.589 4.522 4.560 130,246 +0.01(+0.16%)
May 21, 2014 4.537 4.567 4.477 4.552 642,747 +0.01(+0.16%)
May 20, 2014 4.552 4.574 4.526 4.545 709,530 -0.03(-0.65%)
May 19, 2014 4.552 4.589 4.515 4.574 359,244 +0.01(+0.33%)
May 16, 2014 4.545 4.574 4.503 4.560 398,933 +0.04(+0.83%)
May 15, 2014 4.552 4.574 4.500 4.522 907,964 -0.06(-1.30%)
May 14, 2014 4.597 4.627 4.567 4.582 509,321 -0.03(-0.65%)
May 13, 2014 4.664 4.724 4.604 4.612 302,316 -0.06(-1.28%)
May 12, 2014 4.649 4.716 4.627 4.671 438,983 +0.04(+0.81%)
May 09, 2014 4.574 4.638 4.574 4.634 448,644 +0.06(+1.31%)
May 08, 2014 4.560 4.634 4.545 4.574 385,414 -0.01(-0.16%)
May 07, 2014 4.463 4.642 4.463 4.582 695,088 +0.09(+1.99%)
May 06, 2014 4.507 4.529 4.441 4.492 467,590 -0.04(-0.82%)
May 05, 2014 4.515 4.544 4.478 4.529 263,205 -0.01(-0.16%)
May 02, 2014 4.537 4.589 4.500 4.537 298,366 +0.00(+0.00%)
May 01, 2014 4.559 4.559 4.478 4.537 698,659 -0.04(-0.97%)
Apr 30, 2014 4.492 4.589 4.478 4.581 421,976 +0.06(+1.31%)
Apr 29, 2014 4.552 4.596 4.485 4.522 385,104 -0.02(-0.49%)
Apr 28, 2014 4.515 4.563 4.496 4.544 343,137 +0.03(+0.66%)
Apr 25, 2014 4.515 4.544 4.500 4.515 434,211 -0.03(-0.65%)
Apr 24, 2014 4.537 4.561 4.515 4.544 217,447 +0.02(+0.49%)
Apr 23, 2014 4.515 4.552 4.492 4.522 693,546 -0.01(-0.33%)
Apr 22, 2014 4.492 4.552 4.463 4.537 432,287 +0.05(+1.16%)
Apr 21, 2014 4.463 4.522 4.455 4.485 266,548 +0.01(+0.33%)
Apr 17, 2014 4.492 4.470 4.470 4.470 299,693 -0.04(-0.98%)
Apr 16, 2014 4.492 4.537 4.478 4.515 255,422 +0.03(+0.66%)
Apr 15, 2014 4.441 4.507 4.396 4.485 537,836 +0.04(+1.00%)
Apr 14, 2014 4.455 4.492 4.381 4.441 727,560 +0.04(+0.84%)
Apr 11, 2014 4.337 4.433 4.337 4.404 741,870 +0.02(+0.51%)
Apr 10, 2014 4.433 4.500 4.359 4.381 644,473 -0.06(-1.33%)
Apr 09, 2014 4.485 4.507 4.433 4.441 340,450 -0.04(-0.99%)
Apr 08, 2014 4.485 4.532 4.431 4.485 591,727 +0.06(+1.34%)
Apr 07, 2014 4.478 4.544 4.418 4.426 1,010,950 -0.07(-1.64%)
Apr 04, 2014 4.574 4.581 4.492 4.500 478,867 -0.02(-0.49%)
Apr 03, 2014 4.544 4.552 4.470 4.522 413,342 -0.04(-0.81%)
Apr 02, 2014 4.544 4.581 4.515 4.559 998,094 +0.02(+0.49%)
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.