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 (%)
Dec 30, 2011 2.986 2.986 2.925 2.939 346,011 -0.05(-1.60%)
Dec 29, 2011 2.980 3.000 2.898 2.986 264,082 +0.01(+0.46%)
Dec 28, 2011 3.027 3.048 2.932 2.973 306,298 -0.05(-1.58%)
Dec 27, 2011 3.034 3.089 3.014 3.021 208,419 -0.07(-2.21%)
Dec 23, 2011 3.109 3.109 3.041 3.089 195,465 -0.04(-1.31%)
Dec 21, 2011 3.048 3.164 3.000 3.130 685,426 +0.06(+2.00%)
Dec 20, 2011 2.755 3.211 2.755 3.068 1,364,643 +0.37(+13.64%)
Dec 19, 2011 2.816 2.830 2.700 2.700 813,489 -0.08(-2.94%)
Dec 16, 2011 2.775 2.843 2.734 2.782 2,353,575 +0.03(+0.99%)
Dec 15, 2011 2.823 2.877 2.710 2.755 2,819,721 -0.02(-0.74%)
Dec 14, 2011 2.652 2.775 2.646 2.775 943,424 +0.12(+4.63%)
Dec 13, 2011 2.605 2.686 2.598 2.652 878,541 +0.08(+2.91%)
Dec 12, 2011 2.496 2.611 2.489 2.577 454,546 +0.04(+1.61%)
Dec 09, 2011 2.407 2.550 2.387 2.536 480,947 +0.15(+6.29%)
Dec 08, 2011 2.352 2.441 2.352 2.386 447,151 +0.01(+0.57%)
Dec 07, 2011 2.359 2.448 2.352 2.373 920,461 +0.01(+0.29%)
Dec 06, 2011 2.359 2.407 2.352 2.366 1,189,700 +0.01(+0.29%)
Dec 05, 2011 2.284 2.393 2.271 2.359 1,053,152 +0.10(+4.53%)
Dec 02, 2011 2.257 2.284 2.236 2.257 377,853 +0.02(+0.91%)
Dec 01, 2011 2.257 2.277 2.223 2.236 454,033 -0.04(-1.80%)
Nov 30, 2011 2.271 2.277 2.182 2.277 1,669,140 +0.09(+4.05%)
Nov 29, 2011 2.189 2.202 2.148 2.189 203,016 +0.00(+0.00%)
Nov 28, 2011 2.236 2.257 2.175 2.189 441,923 +0.01(+0.63%)
Nov 25, 2011 2.148 2.209 2.148 2.175 275,479 +0.01(+0.63%)
Nov 23, 2011 2.236 2.236 2.148 2.161 554,161 -0.10(-4.52%)
Nov 22, 2011 2.257 2.288 2.216 2.264 411,941 +0.01(+0.30%)
Nov 21, 2011 2.277 2.286 2.202 2.257 1,096,512 -0.05(-2.07%)
Nov 18, 2011 2.325 2.366 2.271 2.305 1,125,880 -0.02(-0.88%)
Nov 17, 2011 2.325 2.400 2.305 2.325 436,471 +0.00(+0.00%)
Nov 16, 2011 2.291 2.373 2.284 2.325 320,751 +0.01(+0.59%)
Nov 15, 2011 2.209 2.332 2.209 2.311 251,333 +0.10(+4.31%)
Nov 14, 2011 2.298 2.311 2.202 2.216 364,693 -0.10(-4.13%)
Nov 11, 2011 2.175 2.332 2.121 2.311 370,772 +0.15(+6.94%)
Nov 10, 2011 2.366 2.380 2.100 2.161 713,804 -0.20(-8.65%)
Nov 09, 2011 2.489 2.509 2.366 2.366 755,251 -0.18(-7.22%)
Nov 08, 2011 2.536 2.584 2.414 2.550 590,010 +0.03(+1.08%)
Nov 07, 2011 2.583 2.629 2.490 2.523 386,609 +0.00(+0.00%)
Nov 04, 2011 2.463 2.536 2.450 2.523 1,015,748 +0.03(+1.34%)
Nov 03, 2011 2.483 2.503 2.396 2.490 357,585 +0.03(+1.35%)
Nov 02, 2011 2.376 2.490 2.356 2.456 317,304 +0.12(+5.13%)
Nov 01, 2011 2.350 2.396 2.316 2.336 718,711 -0.11(-4.36%)
Oct 31, 2011 2.450 2.490 2.410 2.443 398,920 -0.05(-2.13%)
Oct 28, 2011 2.403 2.563 2.403 2.496 606,571 +0.03(+1.35%)
Oct 27, 2011 2.283 2.463 2.283 2.463 1,659,215 +0.25(+11.11%)
Oct 26, 2011 2.223 2.243 2.143 2.217 444,350 +0.04(+1.83%)
Oct 25, 2011 2.257 2.276 2.177 2.177 320,796 -0.10(-4.39%)
Oct 24, 2011 2.243 2.290 2.150 2.276 426,118 +0.04(+1.79%)
Oct 21, 2011 2.143 2.250 2.119 2.237 585,254 +0.13(+6.33%)
Oct 20, 2011 2.010 2.130 1.987 2.103 1,924,746 +0.11(+5.33%)
Oct 19, 2011 1.997 2.017 1.977 1.997 951,805 +0.02(+1.01%)
Oct 18, 2011 1.930 2.017 1.897 1.977 809,662 +0.07(+3.48%)
Oct 17, 2011 1.964 1.997 1.884 1.910 295,243 -0.07(-3.69%)
Oct 14, 2011 1.984 2.010 1.897 1.984 366,795 +0.02(+1.02%)
Oct 13, 2011 1.937 2.000 1.910 1.964 206,583 +0.00(+0.00%)
Oct 12, 2011 1.997 2.010 1.937 1.964 491,570 -0.01(-0.67%)
Oct 11, 2011 1.977 2.030 1.937 1.977 364,564 -0.02(-1.00%)
Oct 10, 2011 1.904 2.010 1.870 1.997 326,993 +0.13(+6.76%)
Oct 07, 2011 2.017 2.017 1.844 1.870 359,932 -0.16(-7.87%)
Oct 06, 2011 2.010 2.030 1.970 2.030 1,617,744 +0.03(+1.33%)
Oct 05, 2011 2.103 2.103 1.910 2.004 775,423 -0.09(-4.44%)
Oct 04, 2011 1.817 2.217 1.764 2.097 647,135 +0.27(+14.55%)
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.