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, 2006 9.462 9.474 9.317 9.317 533,033 -0.12(-1.22%)
Aug 30, 2006 9.250 9.438 9.250 9.432 142,956 +0.22(+2.43%)
Aug 29, 2006 9.056 9.226 9.056 9.208 124,963 +0.10(+1.13%)
Aug 28, 2006 9.075 9.129 9.026 9.105 79,897 +0.04(+0.40%)
Aug 25, 2006 9.202 9.238 9.056 9.068 86,995 -0.10(-1.12%)
Aug 24, 2006 9.081 9.171 9.075 9.171 94,093 +0.15(+1.61%)
Aug 23, 2006 9.087 9.099 8.947 9.026 95,744 -0.04(-0.47%)
Aug 22, 2006 9.038 9.087 8.935 9.068 217,241 +0.06(+0.67%)
Aug 21, 2006 9.068 9.068 8.947 9.008 118,525 -0.07(-0.80%)
Aug 18, 2006 8.990 9.087 8.917 9.081 98,881 +0.13(+1.42%)
Aug 17, 2006 9.026 9.075 8.929 8.953 70,322 -0.07(-0.81%)
Aug 16, 2006 8.996 9.081 8.996 9.026 222,358 +0.04(+0.47%)
Aug 15, 2006 8.978 9.050 8.935 8.984 265,443 +0.07(+0.75%)
Aug 14, 2006 8.723 8.959 8.717 8.917 646,441 +0.21(+2.36%)
Aug 11, 2006 8.753 8.753 8.675 8.711 155,337 -0.08(-0.96%)
Aug 10, 2006 8.729 8.850 8.614 8.796 268,910 +0.01(+0.07%)
Aug 09, 2006 8.984 8.984 8.766 8.790 168,543 -0.22(-2.42%)
Aug 08, 2006 9.208 9.214 8.984 9.008 225,990 -0.21(-2.30%)
Aug 07, 2006 9.178 9.244 9.099 9.220 150,220 -0.01(-0.07%)
Aug 04, 2006 9.117 9.232 9.081 9.226 374,064 +0.14(+1.53%)
Aug 03, 2006 9.062 9.171 9.062 9.087 591,140 -0.03(-0.33%)
Aug 02, 2006 9.135 9.153 9.081 9.117 432,666 +0.00(+0.00%)
Aug 01, 2006 9.153 9.178 9.062 9.117 131,071 -0.07(-0.73%)
Jul 31, 2006 9.147 9.208 9.063 9.184 160,454 +0.04(+0.40%)
Jul 28, 2006 9.026 9.178 9.026 9.147 195,616 +0.15(+1.68%)
Jul 27, 2006 9.056 9.117 8.966 8.996 238,866 -0.05(-0.54%)
Jul 26, 2006 9.002 9.087 8.935 9.044 341,214 -0.01(-0.13%)
Jul 25, 2006 9.087 9.117 8.966 9.056 448,019 -0.01(-0.13%)
Jul 24, 2006 8.899 9.087 8.899 9.068 341,379 +0.18(+1.98%)
Jul 21, 2006 9.008 9.026 8.838 8.893 326,027 -0.12(-1.28%)
Jul 20, 2006 8.984 9.087 8.984 9.008 434,647 -0.04(-0.40%)
Jul 19, 2006 8.893 9.129 8.893 9.044 338,903 +0.19(+2.19%)
Jul 18, 2006 8.784 8.850 8.747 8.850 194,295 +0.07(+0.76%)
Jul 17, 2006 8.747 8.850 8.693 8.784 265,278 +0.05(+0.62%)
Jul 14, 2006 8.723 8.753 8.651 8.729 225,165 +0.00(+0.00%)
Jul 13, 2006 8.905 8.905 8.693 8.729 304,732 -0.18(-2.04%)
Jul 12, 2006 9.068 9.081 8.911 8.911 91,947 -0.18(-1.93%)
Jul 11, 2006 9.002 9.087 8.953 9.087 143,286 +0.05(+0.54%)
Jul 10, 2006 9.020 9.056 8.984 9.038 147,578 +0.04(+0.40%)
Jul 07, 2006 8.966 9.056 8.941 9.002 346,001 -0.02(-0.27%)
Jul 06, 2006 8.844 9.056 8.820 9.026 431,016 +0.19(+2.19%)
Jul 05, 2006 8.875 8.875 8.784 8.832 352,769 -0.10(-1.15%)
Jul 03, 2006 8.905 8.935 8.790 8.935 84,684 +0.02(+0.20%)
Jun 30, 2006 8.863 8.947 8.826 8.917 393,378 +0.06(+0.68%)
Jun 29, 2006 8.693 8.875 8.602 8.856 252,072 +0.22(+2.60%)
Jun 28, 2006 8.584 8.632 8.487 8.632 71,973 +0.05(+0.56%)
Jun 27, 2006 8.687 8.687 8.578 8.584 78,741 -0.10(-1.12%)
Jun 26, 2006 8.626 8.687 8.517 8.681 107,795 +0.09(+1.06%)
Jun 23, 2006 8.620 8.620 8.511 8.590 98,220 -0.06(-0.70%)
Jun 22, 2006 8.729 8.729 8.554 8.651 82,703 -0.08(-0.90%)
Jun 21, 2006 8.663 8.772 8.638 8.729 134,867 +0.05(+0.63%)
Jun 20, 2006 8.632 8.723 8.578 8.675 244,644 +0.01(+0.14%)
Jun 19, 2006 8.723 8.723 8.602 8.663 158,639 -0.02(-0.21%)
Jun 16, 2006 8.735 8.735 8.626 8.681 652,549 -0.05(-0.62%)
Jun 15, 2006 8.651 8.753 8.602 8.735 145,928 +0.08(+0.98%)
Jun 14, 2006 8.711 8.717 8.584 8.651 105,484 -0.06(-0.70%)
Jun 13, 2006 8.663 8.784 8.626 8.711 206,676 +0.02(+0.28%)
Jun 12, 2006 8.844 8.844 8.681 8.687 186,041 -0.18(-1.98%)
Jun 09, 2006 8.984 8.984 8.832 8.863 327,512 -0.07(-0.81%)
Jun 08, 2006 8.875 8.996 8.784 8.935 271,056 +0.04(+0.48%)
Jun 07, 2006 8.784 8.996 8.766 8.893 250,917 +0.11(+1.24%)
Jun 06, 2006 8.844 8.844 8.693 8.784 396,515 -0.02(-0.28%)
Jun 05, 2006 8.935 8.966 8.784 8.808 320,414 -0.15(-1.69%)
Jun 02, 2006 8.966 9.056 8.911 8.959 184,721 +0.05(+0.61%)
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.