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 (%)
Aug 31, 2017 4.131 4.172 4.114 4.155 332,276 +0.02(+0.40%)
Aug 30, 2017 4.131 4.139 4.098 4.139 665,191 +0.00(+0.00%)
Aug 29, 2017 4.139 4.172 4.081 4.139 567,995 -0.03(-0.79%)
Aug 28, 2017 4.263 4.296 4.147 4.172 518,399 -0.10(-2.32%)
Aug 25, 2017 4.188 4.296 4.172 4.271 536,220 +0.08(+1.97%)
Aug 24, 2017 4.065 4.188 4.057 4.188 825,393 +0.15(+3.67%)
Aug 23, 2017 4.015 4.048 4.007 4.040 496,829 +0.00(+0.00%)
Aug 22, 2017 4.114 4.123 4.040 4.040 338,768 -0.05(-1.21%)
Aug 21, 2017 4.015 4.094 3.982 4.090 510,949 +0.07(+1.64%)
Aug 18, 2017 4.007 4.048 3.991 4.024 739,016 -0.04(-1.01%)
Aug 17, 2017 4.123 4.188 4.057 4.065 645,111 -0.11(-2.57%)
Aug 16, 2017 4.205 4.254 4.147 4.172 382,066 -0.06(-1.36%)
Aug 15, 2017 4.246 4.263 4.188 4.230 431,092 -0.02(-0.58%)
Aug 14, 2017 4.213 4.271 4.155 4.254 549,958 +0.09(+2.18%)
Aug 11, 2017 4.238 4.246 4.131 4.164 942,902 -0.13(-3.07%)
Aug 10, 2017 4.362 4.378 4.296 4.296 384,305 -0.07(-1.70%)
Aug 09, 2017 4.337 4.415 4.304 4.370 650,514 +0.02(+0.57%)
Aug 08, 2017 4.304 4.419 4.304 4.345 680,454 +0.01(+0.19%)
Aug 07, 2017 4.280 4.337 4.247 4.337 501,490 +0.02(+0.57%)
Aug 04, 2017 4.076 4.333 4.043 4.312 611,221 +0.15(+3.53%)
Aug 03, 2017 4.190 4.219 4.141 4.165 353,036 -0.02(-0.39%)
Aug 02, 2017 4.223 4.223 4.157 4.182 545,853 -0.05(-1.16%)
Aug 01, 2017 4.247 4.263 4.182 4.231 558,585 +0.00(+0.00%)
Jul 31, 2017 4.321 4.321 4.190 4.231 4,036,830 -0.09(-2.08%)
Jul 28, 2017 4.345 4.370 4.255 4.321 4,001,158 -0.04(-0.94%)
Jul 27, 2017 4.280 4.390 4.247 4.361 771,773 +0.06(+1.33%)
Jul 26, 2017 4.239 4.312 4.223 4.304 388,987 +0.06(+1.35%)
Jul 25, 2017 4.165 4.263 4.149 4.247 454,038 +0.08(+1.96%)
Jul 24, 2017 4.190 4.214 4.157 4.165 495,618 -0.03(-0.78%)
Jul 21, 2017 4.223 4.223 4.157 4.198 664,789 +0.03(+0.78%)
Jul 20, 2017 4.190 4.219 4.165 4.165 363,044 -0.03(-0.78%)
Jul 19, 2017 4.190 4.223 4.157 4.198 273,065 +0.00(+0.00%)
Jul 18, 2017 4.214 4.214 4.170 4.198 471,110 +0.01(+0.19%)
Jul 17, 2017 4.247 4.292 4.165 4.190 740,981 -0.06(-1.35%)
Jul 14, 2017 4.223 4.272 4.165 4.247 631,926 +0.05(+1.17%)
Jul 13, 2017 4.149 4.206 4.125 4.198 577,558 +0.07(+1.78%)
Jul 12, 2017 4.100 4.157 4.092 4.125 526,784 +0.07(+1.81%)
Jul 11, 2017 4.035 4.059 3.978 4.051 682,258 -0.01(-0.20%)
Jul 10, 2017 4.035 4.100 3.986 4.059 898,714 +0.02(+0.40%)
Jul 07, 2017 4.002 4.051 3.961 4.043 428,921 +0.03(+0.81%)
Jul 06, 2017 3.969 4.051 3.929 4.010 890,682 +0.00(+0.00%)
Jul 05, 2017 4.141 4.157 3.969 4.010 524,285 -0.15(-3.54%)
Jul 03, 2017 3.978 4.174 3.937 4.157 591,791 +0.20(+4.95%)
Jun 30, 2017 4.108 4.108 3.904 3.961 659,117 -0.14(-3.39%)
Jun 29, 2017 3.969 4.149 3.969 4.100 742,325 +0.10(+2.45%)
Jun 28, 2017 3.978 4.084 3.937 4.002 862,233 +0.04(+1.03%)
Jun 27, 2017 3.978 4.018 3.939 3.961 403,550 -0.02(-0.61%)
Jun 26, 2017 3.920 4.059 3.912 3.986 843,335 +0.07(+1.67%)
Jun 23, 2017 3.863 4.010 3.863 3.920 1,052,469 +0.06(+1.48%)
Jun 22, 2017 3.880 3.920 3.839 3.863 616,108 -0.02(-0.42%)
Jun 21, 2017 4.002 4.018 3.880 3.880 352,101 -0.11(-2.86%)
Jun 20, 2017 4.035 4.067 3.953 3.994 340,309 -0.05(-1.21%)
Jun 19, 2017 4.214 4.223 4.035 4.043 663,166 -0.16(-3.88%)
Jun 16, 2017 4.239 4.272 4.161 4.206 923,790 -0.08(-1.90%)
Jun 15, 2017 4.255 4.329 4.247 4.288 396,525 +0.00(+0.00%)
Jun 14, 2017 4.353 4.353 4.223 4.288 663,010 -0.03(-0.76%)
Jun 13, 2017 4.394 4.394 4.288 4.321 809,321 -0.07(-1.67%)
Jun 12, 2017 4.296 4.484 4.296 4.394 987,287 +0.10(+2.28%)
Jun 09, 2017 4.231 4.370 4.182 4.296 838,656 +0.07(+1.74%)
Jun 08, 2017 4.304 4.304 4.206 4.223 380,865 -0.08(-1.90%)
Jun 07, 2017 4.223 4.357 4.206 4.304 626,641 +0.10(+2.33%)
Jun 06, 2017 4.182 4.239 4.108 4.206 361,965 +0.02(+0.59%)
Jun 05, 2017 4.296 4.296 4.182 4.182 354,840 -0.12(-2.85%)
Jun 02, 2017 4.231 4.345 4.190 4.304 643,262 +0.12(+2.93%)
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.