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%)
Aug 01, 2018 4.009 4.052 3.899 3.992 473,384 -0.06(-1.47%)
Jul 31, 2018 3.967 4.120 3.941 4.052 571,239 +0.12(+3.03%)
Jul 30, 2018 3.839 3.967 3.832 3.933 519,402 +0.06(+1.54%)
Jul 27, 2018 4.120 4.154 3.865 3.873 313,298 -0.25(-5.99%)
Jul 26, 2018 4.112 4.197 4.086 4.120 255,100 +0.03(+0.62%)
Jul 25, 2018 4.069 4.163 4.069 4.095 502,709 -0.03(-0.82%)
Jul 24, 2018 4.197 4.214 4.116 4.129 400,474 -0.09(-2.02%)
Jul 23, 2018 4.180 4.214 4.137 4.214 222,315 +0.02(+0.41%)
Jul 20, 2018 4.171 4.214 4.137 4.197 464,486 +0.03(+0.82%)
Jul 19, 2018 4.052 4.188 4.052 4.163 297,748 +0.09(+2.30%)
Jul 18, 2018 4.078 4.112 4.026 4.069 291,824 -0.01(-0.21%)
Jul 17, 2018 4.137 4.171 4.052 4.078 447,116 -0.06(-1.44%)
Jul 16, 2018 4.086 4.154 4.044 4.137 487,934 +0.05(+1.25%)
Jul 13, 2018 4.086 4.137 4.086 4.086 349,182 -0.02(-0.41%)
Jul 12, 2018 4.154 4.180 4.052 4.103 534,272 -0.05(-1.23%)
Jul 11, 2018 4.307 4.329 4.146 4.154 668,371 -0.17(-3.94%)
Jul 10, 2018 4.393 4.435 4.324 4.324 506,777 -0.08(-1.74%)
Jul 09, 2018 4.503 4.546 4.380 4.401 488,862 -0.09(-1.90%)
Jul 06, 2018 4.444 4.503 4.435 4.486 449,254 +0.05(+1.15%)
Jul 05, 2018 4.341 4.435 4.256 4.435 504,247 +0.12(+2.76%)
Jul 03, 2018 4.316 4.316 4.316 0 +0.20(+4.97%)
Jul 02, 2018 4.035 4.120 3.988 4.112 505,432 +0.09(+2.33%)
Jun 29, 2018 4.026 4.026 3.975 4.018 463,949 +0.00(+0.00%)
Jun 28, 2018 4.035 4.044 3.984 4.018 336,909 -0.01(-0.21%)
Jun 27, 2018 4.095 4.095 4.026 4.026 205,076 -0.05(-1.25%)
Jun 26, 2018 4.137 4.163 4.061 4.078 471,862 -0.03(-0.83%)
Jun 25, 2018 4.129 4.171 4.078 4.112 386,715 -0.07(-1.63%)
Jun 22, 2018 4.026 4.188 4.009 4.180 1,641,908 +0.18(+4.47%)
Jun 21, 2018 3.933 4.018 3.924 4.001 661,636 +0.08(+1.95%)
Jun 20, 2018 3.831 3.958 3.826 3.924 1,132,911 +0.10(+2.67%)
Jun 19, 2018 3.737 3.831 3.737 3.822 1,174,356 +0.08(+2.05%)
Jun 18, 2018 3.746 3.788 3.724 3.746 690,275 +0.02(+0.46%)
Jun 15, 2018 3.780 3.720 3.729 927,234 -0.05(-1.35%)
Jun 14, 2018 3.788 3.801 3.754 3.780 389,021 -0.01(-0.22%)
Jun 13, 2018 3.941 3.958 3.771 3.788 623,333 -0.11(-2.84%)
Jun 12, 2018 3.831 3.958 3.805 3.899 1,386,765 +0.08(+2.00%)
Jun 11, 2018 3.873 3.873 3.788 3.822 646,024 -0.03(-0.88%)
Jun 08, 2018 3.899 3.924 3.848 3.856 291,961 -0.06(-1.52%)
Jun 07, 2018 3.890 3.950 3.873 3.916 420,903 +0.03(+0.66%)
Jun 06, 2018 3.882 3.890 384,842 -0.04(-1.08%)
Jun 05, 2018 3.822 3.954 3.797 3.933 749,212 +0.11(+2.90%)
Jun 04, 2018 3.797 3.848 3.771 3.822 493,746 +0.05(+1.35%)
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.