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 (%)
Apr 30, 2007 9.862 9.923 9.662 9.674 275,678 -0.15(-1.54%)
Apr 27, 2007 9.977 10.00 9.820 9.826 202,384 -0.18(-1.76%)
Apr 26, 2007 10.03 10.04 9.965 10.00 96,735 -0.05(-0.48%)
Apr 25, 2007 10.07 10.15 9.959 10.05 210,638 +0.04(+0.36%)
Apr 24, 2007 10.01 10.06 9.874 10.01 100,366 +0.01(+0.06%)
Apr 23, 2007 9.911 10.03 9.911 10.01 231,933 +0.07(+0.67%)
Apr 20, 2007 9.953 9.977 9.856 9.941 177,127 +0.13(+1.30%)
Apr 19, 2007 9.880 9.886 9.753 9.814 158,639 -0.14(-1.40%)
Apr 18, 2007 9.983 10.03 9.947 9.953 175,972 -0.07(-0.67%)
Apr 17, 2007 9.941 10.04 9.892 10.02 268,910 +0.08(+0.79%)
Apr 16, 2007 9.844 9.965 9.844 9.941 121,001 +0.16(+1.61%)
Apr 13, 2007 9.741 9.814 9.668 9.783 687,545 +0.03(+0.31%)
Apr 12, 2007 9.723 9.783 9.650 9.753 205,190 +0.00(+0.00%)
Apr 11, 2007 9.959 9.959 9.674 9.753 219,882 -0.18(-1.83%)
Apr 10, 2007 9.795 9.971 9.795 9.935 275,348 +0.12(+1.23%)
Apr 09, 2007 9.917 9.917 9.802 9.814 181,584 -0.11(-1.10%)
Apr 05, 2007 10.01 10.05 9.898 9.923 111,096 -0.11(-1.09%)
Apr 04, 2007 9.959 10.03 9.874 10.03 302,421 +0.08(+0.79%)
Apr 03, 2007 9.923 10.01 9.832 9.953 525,275 +0.09(+0.92%)
Apr 02, 2007 9.820 9.874 9.759 9.862 355,080 +0.05(+0.49%)
Mar 30, 2007 9.759 9.844 9.711 9.814 239,361 +0.07(+0.68%)
Mar 29, 2007 9.723 9.753 9.686 9.747 159,134 +0.07(+0.69%)
Mar 28, 2007 9.638 9.698 9.589 9.680 735,088 +0.01(+0.13%)
Mar 27, 2007 9.808 9.832 9.638 9.668 387,435 -0.15(-1.54%)
Mar 26, 2007 9.838 9.868 9.650 9.820 200,238 -0.03(-0.31%)
Mar 23, 2007 9.844 9.929 9.844 9.850 161,280 -0.02(-0.25%)
Mar 22, 2007 9.923 9.923 9.820 9.874 194,956 +0.00(+0.00%)
Mar 21, 2007 9.741 9.898 9.680 9.874 323,385 +0.12(+1.18%)
Mar 20, 2007 9.705 9.783 9.650 9.759 366,140 +0.07(+0.69%)
Mar 19, 2007 9.753 9.753 9.674 9.692 218,231 -0.01(-0.06%)
Mar 16, 2007 9.777 9.771 9.668 9.698 593,782 -0.07(-0.74%)
Mar 15, 2007 9.711 9.783 9.692 9.771 311,005 +0.08(+0.88%)
Mar 14, 2007 9.692 9.729 9.486 9.686 286,573 -0.03(-0.31%)
Mar 13, 2007 9.898 9.868 9.692 9.717 301,430 -0.18(-1.84%)
Mar 12, 2007 9.801 9.904 9.759 9.898 129,585 +0.12(+1.24%)
Mar 09, 2007 9.777 9.838 9.692 9.777 247,450 +0.05(+0.56%)
Mar 08, 2007 9.965 9.995 9.692 9.723 463,866 -0.18(-1.83%)
Mar 07, 2007 9.904 9.995 9.789 9.904 492,589 +0.02(+0.18%)
Mar 06, 2007 9.717 9.929 9.692 9.886 585,858 +0.19(+2.00%)
Mar 05, 2007 9.698 9.801 9.644 9.692 503,980 -0.10(-0.99%)
Mar 02, 2007 9.735 9.935 9.698 9.789 742,516 +0.02(+0.25%)
Mar 01, 2007 9.596 9.801 9.371 9.765 580,576 +0.05(+0.50%)
Feb 28, 2007 9.662 9.814 9.602 9.717 329,493 +0.08(+0.82%)
Feb 27, 2007 9.856 9.935 9.571 9.638 518,341 -0.28(-2.87%)
Feb 26, 2007 9.929 9.959 9.814 9.923 180,594 +0.01(+0.12%)
Feb 23, 2007 9.935 9.977 9.862 9.911 231,603 -0.07(-0.67%)
Feb 22, 2007 9.989 9.989 9.838 9.977 300,275 -0.01(-0.12%)
Feb 21, 2007 9.898 9.989 9.832 9.989 218,066 +0.02(+0.18%)
Feb 20, 2007 9.917 10.05 9.838 9.971 470,964 +0.01(+0.06%)
Feb 16, 2007 9.989 10.02 9.844 9.965 227,971 -0.02(-0.24%)
Feb 15, 2007 9.850 9.995 9.783 9.989 336,261 +0.14(+1.41%)
Feb 14, 2007 10.13 10.13 9.680 9.850 582,332 -0.25(-2.52%)
Feb 13, 2007 10.06 10.18 9.904 10.10 228,963 +0.05(+0.48%)
Feb 12, 2007 10.21 10.21 9.941 10.06 260,962 -0.16(-1.60%)
Feb 09, 2007 10.12 10.29 9.904 10.22 536,665 +0.10(+0.96%)
Feb 08, 2007 10.18 10.18 10.07 10.12 345,011 -0.10(-0.95%)
Feb 07, 2007 10.09 10.22 10.03 10.22 353,430 +0.03(+0.30%)
Feb 06, 2007 10.08 10.19 10.02 10.19 247,450 +0.13(+1.26%)
Feb 05, 2007 10.10 10.13 9.977 10.06 426,724 -0.04(-0.36%)
Feb 02, 2007 10.27 10.27 10.04 10.10 295,818 -0.17(-1.65%)
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.