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 (%)
Nov 30, 2016 5.247 5.319 5.166 5.174 1,347,055 -0.11(-2.12%)
Nov 29, 2016 5.239 5.327 5.231 5.287 406,957 +0.04(+0.76%)
Nov 28, 2016 5.319 5.359 5.215 5.247 1,021,916 -0.06(-1.21%)
Nov 25, 2016 5.351 5.383 5.295 5.311 146,720 -0.02(-0.30%)
Nov 23, 2016 5.327 5.327 5.327 0 -0.04(-0.75%)
Nov 22, 2016 5.351 5.383 5.271 5.367 533,083 +0.06(+1.21%)
Nov 21, 2016 5.423 5.439 5.271 5.303 371,238 -0.10(-1.93%)
Nov 18, 2016 5.255 5.431 5.255 5.407 669,214 +0.15(+2.90%)
Nov 17, 2016 5.239 5.335 5.231 5.255 253,216 +0.03(+0.61%)
Nov 16, 2016 5.231 5.263 5.166 5.223 409,928 -0.02(-0.46%)
Nov 15, 2016 5.271 5.359 5.194 5.247 330,077 -0.06(-1.06%)
Nov 14, 2016 5.198 5.303 5.166 5.303 569,356 +0.12(+2.32%)
Nov 11, 2016 5.030 5.231 5.030 5.182 702,975 +0.18(+3.69%)
Nov 10, 2016 5.094 5.190 4.942 4.998 915,692 -0.08(-1.58%)
Nov 09, 2016 4.821 5.094 4.749 5.078 683,359 +0.10(+2.10%)
Nov 08, 2016 4.990 5.022 4.910 4.974 397,375 -0.03(-0.64%)
Nov 07, 2016 5.022 5.070 4.974 5.006 517,995 +0.03(+0.64%)
Nov 04, 2016 5.197 5.253 4.950 4.974 470,361 -0.16(-3.10%)
Nov 03, 2016 5.093 5.133 5.054 5.133 342,956 +0.03(+0.62%)
Nov 02, 2016 5.173 5.181 5.101 5.101 305,090 -0.05(-0.93%)
Nov 01, 2016 5.348 5.356 5.133 5.149 413,575 -0.24(-4.43%)
Oct 31, 2016 5.269 5.420 5.233 5.388 397,411 +0.15(+2.89%)
Oct 28, 2016 5.221 5.261 5.213 5.237 354,883 +0.02(+0.46%)
Oct 27, 2016 5.404 5.416 5.197 5.213 275,328 -0.21(-3.82%)
Oct 26, 2016 5.531 5.531 5.412 5.420 220,709 -0.14(-2.58%)
Oct 25, 2016 5.523 5.595 5.515 5.563 327,393 -0.01(-0.14%)
Oct 24, 2016 5.563 5.627 5.507 5.571 429,834 +0.03(+0.57%)
Oct 21, 2016 5.452 5.563 5.444 5.539 238,703 +0.03(+0.58%)
Oct 20, 2016 5.483 5.523 5.444 5.507 179,764 +0.00(+0.00%)
Oct 19, 2016 5.475 5.507 5.436 5.507 185,269 +0.04(+0.73%)
Oct 18, 2016 5.563 5.571 5.468 5.468 179,323 -0.05(-0.87%)
Oct 17, 2016 5.643 5.666 5.515 5.515 437,401 -0.12(-2.12%)
Oct 14, 2016 5.595 5.666 5.539 5.635 380,506 +0.02(+0.28%)
Oct 13, 2016 5.523 5.738 5.491 5.619 878,942 +0.17(+3.07%)
Oct 12, 2016 5.372 5.475 5.356 5.452 361,433 +0.11(+2.09%)
Oct 11, 2016 5.332 5.372 5.292 5.340 304,787 -0.02(-0.30%)
Oct 10, 2016 5.292 5.396 5.292 5.356 248,386 +0.06(+1.20%)
Oct 07, 2016 5.380 5.474 5.284 5.292 297,381 -0.09(-1.63%)
Oct 06, 2016 5.332 5.427 5.229 5.380 548,995 +0.00(+0.00%)
Oct 05, 2016 5.571 5.571 5.356 5.380 492,291 -0.17(-3.01%)
Oct 04, 2016 5.659 5.674 5.483 5.547 452,224 -0.13(-2.24%)
Oct 03, 2016 5.698 5.706 5.603 5.674 330,405 -0.06(-0.97%)
Sep 30, 2016 5.850 5.850 5.690 5.730 543,377 -0.08(-1.37%)
Sep 29, 2016 5.873 5.905 5.762 5.810 289,278 -0.12(-2.01%)
Sep 28, 2016 5.865 5.929 5.818 5.929 231,997 +0.09(+1.50%)
Sep 27, 2016 5.913 5.953 5.806 5.842 459,102 -0.14(-2.26%)
Sep 26, 2016 5.953 6.017 5.929 5.977 244,650 -0.01(-0.13%)
Sep 23, 2016 5.913 6.001 5.834 5.985 306,102 +0.02(+0.27%)
Sep 22, 2016 5.826 5.977 5.818 5.969 434,088 +0.18(+3.16%)
Sep 21, 2016 5.706 5.794 5.587 5.786 412,783 +0.11(+1.96%)
Sep 20, 2016 5.770 5.770 5.666 5.674 288,889 -0.05(-0.83%)
Sep 19, 2016 5.730 5.754 5.666 5.722 305,601 -0.01(-0.14%)
Sep 16, 2016 5.659 5.778 5.651 5.730 804,658 +0.02(+0.42%)
Sep 15, 2016 5.690 5.722 5.611 5.706 521,230 +0.02(+0.28%)
Sep 14, 2016 5.794 5.834 5.664 5.690 751,311 -0.08(-1.38%)
Sep 13, 2016 5.905 5.913 5.722 5.770 397,413 -0.18(-2.94%)
Sep 12, 2016 5.977 6.025 5.873 5.945 1,116,488 -0.06(-1.06%)
Sep 09, 2016 6.144 6.168 5.969 6.009 700,032 -0.24(-3.82%)
Sep 08, 2016 6.271 6.315 6.200 6.247 720,399 -0.07(-1.13%)
Sep 07, 2016 6.335 6.351 6.224 6.319 690,147 +0.00(+0.00%)
Sep 06, 2016 6.120 6.343 6.056 6.319 899,234 +0.24(+3.93%)
Sep 02, 2016 6.041 6.080 6.080 6.080 197,272 +0.07(+1.19%)
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.