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 (%)
Sep 28, 2012 3.743 3.750 3.694 3.708 359,905 -0.06(-1.49%)
Sep 27, 2012 3.883 3.904 3.757 3.764 404,577 -0.09(-2.37%)
Sep 26, 2012 3.918 3.939 3.855 3.855 318,562 -0.06(-1.61%)
Sep 25, 2012 3.953 4.010 3.918 3.918 424,796 -0.02(-0.53%)
Sep 24, 2012 3.918 3.961 3.904 3.939 277,434 +0.01(+0.18%)
Sep 21, 2012 3.968 3.968 3.904 3.932 769,280 +0.02(+0.54%)
Sep 20, 2012 3.897 3.932 3.876 3.911 416,787 -0.02(-0.54%)
Sep 19, 2012 3.953 3.968 3.925 3.932 231,495 -0.01(-0.18%)
Sep 18, 2012 3.918 3.964 3.890 3.939 491,175 +0.04(+0.90%)
Sep 17, 2012 3.968 3.975 3.866 3.904 339,162 -0.08(-1.94%)
Sep 14, 2012 3.883 4.010 3.876 3.982 386,047 +0.13(+3.28%)
Sep 13, 2012 3.820 3.890 3.785 3.855 1,058,114 +0.04(+0.92%)
Sep 12, 2012 3.750 3.848 3.708 3.820 664,365 +0.09(+2.45%)
Sep 11, 2012 3.729 3.736 3.680 3.729 1,115,666 +0.00(+0.00%)
Sep 10, 2012 3.953 3.961 3.708 3.729 1,835,203 -0.25(-6.35%)
Sep 07, 2012 4.073 4.073 3.968 3.982 434,728 -0.07(-1.73%)
Sep 06, 2012 3.925 4.073 3.911 4.052 481,732 +0.11(+2.85%)
Sep 05, 2012 4.017 4.038 3.939 3.939 408,573 -0.06(-1.58%)
Sep 04, 2012 3.841 4.017 3.799 4.003 541,274 +0.15(+3.83%)
Aug 31, 2012 3.904 3.918 3.843 3.855 1,421,421 -0.04(-0.90%)
Aug 30, 2012 3.785 3.897 3.778 3.890 832,553 +0.10(+2.59%)
Aug 29, 2012 3.792 3.855 3.785 3.792 471,522 -0.04(-0.92%)
Aug 27, 2012 3.855 3.862 3.813 3.827 165,502 -0.01(-0.37%)
Aug 24, 2012 3.827 3.897 3.820 3.841 240,973 +0.00(+0.00%)
Aug 23, 2012 3.897 3.897 3.792 3.841 424,215 -0.06(-1.44%)
Aug 22, 2012 3.848 3.897 3.820 3.897 127,145 +0.05(+1.28%)
Aug 21, 2012 3.848 3.897 3.834 3.848 230,740 +0.01(+0.18%)
Aug 20, 2012 3.792 3.883 3.785 3.841 394,006 +0.05(+1.30%)
Aug 17, 2012 3.785 3.792 3.750 3.792 248,430 +0.00(+0.00%)
Aug 16, 2012 3.792 3.803 3.771 3.792 319,845 +0.00(+0.00%)
Aug 15, 2012 3.778 3.792 3.757 3.792 180,509 +0.00(+0.00%)
Aug 14, 2012 3.792 3.792 3.750 3.792 274,053 +0.00(+0.00%)
Aug 13, 2012 3.666 3.862 3.666 3.792 423,951 +0.10(+2.66%)
Aug 10, 2012 3.630 3.694 3.567 3.694 307,013 +0.11(+3.14%)
Aug 09, 2012 3.595 3.659 3.553 3.581 121,667 -0.03(-0.78%)
Aug 08, 2012 3.623 3.652 3.581 3.609 174,769 -0.01(-0.19%)
Aug 07, 2012 3.606 3.651 3.582 3.616 185,274 +0.01(+0.39%)
Aug 06, 2012 3.582 3.644 3.533 3.603 177,826 +0.01(+0.19%)
Aug 03, 2012 3.477 3.609 3.465 3.596 234,903 +0.16(+4.66%)
Aug 02, 2012 3.408 3.450 3.387 3.436 252,904 +0.01(+0.20%)
Aug 01, 2012 3.589 3.609 3.429 3.429 273,962 -0.15(-4.27%)
Jul 31, 2012 3.540 3.672 3.540 3.582 317,698 +0.06(+1.58%)
Jul 30, 2012 3.575 3.616 3.526 3.526 139,253 -0.06(-1.74%)
Jul 27, 2012 3.338 3.589 3.310 3.589 471,031 +0.25(+7.50%)
Jul 26, 2012 3.310 3.345 3.234 3.338 1,484,004 +0.08(+2.35%)
Jul 25, 2012 3.303 3.310 3.248 3.262 786,098 -0.01(-0.42%)
Jul 24, 2012 3.359 3.373 3.269 3.276 195,449 -0.07(-2.08%)
Jul 23, 2012 3.415 3.429 3.345 3.345 168,294 -0.13(-3.80%)
Jul 20, 2012 3.505 3.592 3.456 3.477 345,905 -0.05(-1.38%)
Jul 19, 2012 3.616 3.637 3.512 3.526 207,011 -0.09(-2.50%)
Jul 18, 2012 3.623 3.644 3.582 3.616 167,016 -0.02(-0.57%)
Jul 17, 2012 3.623 3.672 3.540 3.637 222,121 +0.03(+0.97%)
Jul 16, 2012 3.623 3.672 3.596 3.603 150,982 -0.04(-1.15%)
Jul 13, 2012 3.623 3.658 3.568 3.644 172,342 +0.02(+0.58%)
Jul 12, 2012 3.637 3.665 3.589 3.623 206,932 -0.03(-0.76%)
Jul 11, 2012 3.686 3.714 3.637 3.651 200,025 -0.03(-0.94%)
Jul 10, 2012 3.728 3.742 3.651 3.686 175,034 -0.03(-0.93%)
Jul 09, 2012 3.665 3.728 3.644 3.721 259,676 +0.03(+0.94%)
Jul 06, 2012 3.623 3.721 3.623 3.686 196,475 +0.01(+0.19%)
Jul 05, 2012 3.672 3.686 3.616 3.679 227,964 +0.01(+0.19%)
Jul 03, 2012 3.651 3.707 3.609 3.672 196,215 +0.01(+0.19%)
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.