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, 2018 3.847 3.847 3.847 0 +0.03(+0.68%)
Aug 30, 2018 3.856 3.890 3.787 3.821 278,760 -0.03(-0.67%)
Aug 29, 2018 3.899 3.916 3.847 3.847 191,116 -0.03(-0.89%)
Aug 28, 2018 3.804 3.895 3.761 3.882 283,413 +0.09(+2.27%)
Aug 27, 2018 3.882 3.916 3.787 3.796 179,143 -0.10(-2.65%)
Aug 24, 2018 3.882 3.916 3.856 3.899 146,279 +0.01(+0.22%)
Aug 23, 2018 3.925 3.933 3.882 3.890 132,455 -0.02(-0.44%)
Aug 22, 2018 3.968 3.968 3.882 3.907 226,315 -0.07(-1.73%)
Aug 21, 2018 3.976 4.002 3.933 3.976 285,827 -0.02(-0.43%)
Aug 20, 2018 3.959 4.011 3.938 3.994 223,412 +0.05(+1.31%)
Aug 17, 2018 3.873 3.951 3.864 3.942 313,124 +0.05(+1.33%)
Aug 16, 2018 3.882 3.920 3.856 3.890 253,363 +0.03(+0.67%)
Aug 15, 2018 3.856 3.886 3.817 3.864 186,057 +0.01(+0.22%)
Aug 14, 2018 3.804 3.873 3.804 3.856 350,205 +0.04(+1.13%)
Aug 13, 2018 3.821 3.847 3.778 3.813 225,796 -0.02(-0.45%)
Aug 10, 2018 3.847 3.903 3.826 3.830 500,417 -0.04(-1.11%)
Aug 09, 2018 3.873 3.903 3.839 3.873 406,123 -0.02(-0.44%)
Aug 08, 2018 3.899 3.924 3.873 3.890 413,686 -0.02(-0.44%)
Aug 07, 2018 4.009 4.009 3.856 3.907 281,327 -0.10(-2.55%)
Aug 06, 2018 3.933 4.035 3.903 4.009 567,930 +0.08(+1.95%)
Aug 03, 2018 3.873 4.035 3.831 3.933 427,011 -0.02(-0.43%)
Aug 02, 2018 3.941 4.052 3.916 3.950 262,894 -0.04(-1.07%)
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.