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, 2005 8.747 8.893 8.711 8.893 241,837 +0.12(+1.31%)
Aug 30, 2005 8.814 8.814 8.699 8.778 201,724 -0.04(-0.41%)
Aug 29, 2005 8.711 8.814 8.687 8.814 300,110 +0.07(+0.76%)
Aug 26, 2005 8.760 8.784 8.699 8.747 194,625 -0.02(-0.28%)
Aug 25, 2005 8.753 8.772 8.693 8.772 510,253 +0.02(+0.21%)
Aug 24, 2005 8.723 8.784 8.687 8.753 656,511 +0.03(+0.35%)
Aug 23, 2005 8.753 8.790 8.620 8.723 834,959 -0.05(-0.62%)
Aug 22, 2005 8.863 8.863 8.747 8.778 618,708 -0.07(-0.75%)
Aug 19, 2005 8.850 8.869 8.844 8.844 371,258 -0.01(-0.07%)
Aug 18, 2005 8.844 8.869 8.832 8.850 429,695 +0.01(+0.07%)
Aug 17, 2005 8.869 8.875 8.844 8.844 729,310 -0.03(-0.34%)
Aug 16, 2005 8.875 8.899 8.844 8.875 1,446,570 -0.03(-0.34%)
Aug 15, 2005 8.826 8.923 8.784 8.905 1,363,866 +0.08(+0.89%)
Aug 12, 2005 8.905 8.953 8.723 8.826 8,622,470 -0.17(-1.89%)
Aug 11, 2005 9.087 9.105 8.832 8.996 305,887 -0.23(-2.50%)
Aug 10, 2005 9.178 9.238 9.087 9.226 468,488 -0.28(-2.93%)
Aug 09, 2005 9.577 9.656 9.468 9.505 676,320 -0.07(-0.70%)
Aug 08, 2005 9.329 9.783 9.329 9.571 1,500,055 -0.53(-5.28%)
Aug 05, 2005 10.33 10.53 10.09 10.10 3,812,124 +1.07(+11.80%)
Aug 04, 2005 9.141 9.147 9.026 9.038 198,752 -0.23(-2.48%)
Aug 03, 2005 9.396 9.450 9.268 9.268 88,811 -0.16(-1.67%)
Aug 02, 2005 9.299 9.450 9.281 9.426 383,143 +0.10(+1.10%)
Aug 01, 2005 9.359 9.414 9.281 9.323 73,459 -0.02(-0.19%)
Jul 29, 2005 9.486 9.559 9.335 9.341 134,207 -0.15(-1.53%)
Jul 28, 2005 9.329 9.499 9.329 9.486 115,719 +0.18(+1.95%)
Jul 27, 2005 9.087 9.329 9.026 9.305 79,236 +0.18(+1.99%)
Jul 26, 2005 9.329 9.329 9.123 9.123 77,256 -0.21(-2.21%)
Jul 25, 2005 9.396 9.420 9.274 9.329 102,677 -0.08(-0.90%)
Jul 22, 2005 9.178 9.414 9.178 9.414 59,922 +0.27(+2.91%)
Jul 21, 2005 9.329 9.420 9.087 9.147 84,189 -0.19(-2.08%)
Jul 20, 2005 9.068 9.365 8.996 9.341 124,633 +0.31(+3.49%)
Jul 19, 2005 8.966 9.026 8.966 9.026 78,411 +0.08(+0.95%)
Jul 18, 2005 8.996 9.014 8.808 8.941 88,976 -0.09(-1.01%)
Jul 15, 2005 9.014 9.075 8.966 9.032 40,774 +0.02(+0.27%)
Jul 14, 2005 9.117 9.159 8.972 9.008 91,782 -0.15(-1.65%)
Jul 13, 2005 9.178 9.238 9.087 9.159 65,865 +0.01(+0.13%)
Jul 12, 2005 9.208 9.238 9.099 9.147 200,733 -0.14(-1.50%)
Jul 11, 2005 9.226 9.523 9.208 9.287 170,524 +0.05(+0.59%)
Jul 08, 2005 9.117 9.238 9.044 9.232 101,852 +0.15(+1.60%)
Jul 07, 2005 9.056 9.147 8.935 9.087 84,189 +0.01(+0.07%)
Jul 06, 2005 9.178 9.208 9.075 9.081 71,973 -0.15(-1.58%)
Jul 05, 2005 8.996 9.238 8.978 9.226 97,065 +0.25(+2.77%)
Jul 01, 2005 8.935 9.087 8.905 8.978 57,281 +0.04(+0.47%)
Jun 30, 2005 9.026 9.032 8.893 8.935 99,376 -0.09(-1.01%)
Jun 29, 2005 9.123 9.123 8.996 9.026 134,702 -0.10(-1.06%)
Jun 28, 2005 9.032 9.214 8.959 9.123 177,292 +0.09(+1.01%)
Jun 27, 2005 8.875 9.032 8.820 9.032 115,884 +0.16(+1.77%)
Jun 24, 2005 8.632 8.875 8.632 8.875 341,214 +0.22(+2.52%)
Jun 23, 2005 8.723 8.832 8.651 8.657 116,874 -0.09(-1.04%)
Jun 22, 2005 8.753 8.753 8.669 8.747 83,198 +0.03(+0.35%)
Jun 21, 2005 8.723 8.747 8.651 8.717 68,672 -0.04(-0.42%)
Jun 20, 2005 8.814 8.838 8.729 8.753 95,744 -0.09(-1.03%)
Jun 17, 2005 8.784 8.844 8.723 8.844 250,091 +0.06(+0.69%)
Jun 16, 2005 8.844 8.869 8.760 8.784 124,468 -0.02(-0.28%)
Jun 15, 2005 8.693 8.875 8.651 8.808 223,844 +0.10(+1.18%)
Jun 14, 2005 8.451 8.705 8.451 8.705 100,201 +0.25(+2.94%)
Jun 13, 2005 8.566 8.608 8.451 8.457 91,617 -0.12(-1.34%)
Jun 10, 2005 8.572 8.584 8.511 8.572 48,202 +0.01(+0.14%)
Jun 09, 2005 8.541 8.572 8.390 8.560 165,572 -0.01(-0.14%)
Jun 08, 2005 8.560 8.711 8.554 8.572 143,782 +0.01(+0.07%)
Jun 07, 2005 8.529 8.632 8.451 8.566 252,402 +0.04(+0.50%)
Jun 06, 2005 8.329 8.554 8.329 8.523 126,614 +0.16(+1.88%)
Jun 03, 2005 8.269 8.378 8.245 8.366 310,840 +0.13(+1.54%)
Jun 02, 2005 8.390 8.445 8.239 8.239 117,699 -0.19(-2.30%)
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.