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 (%)
Oct 31, 2008 5.070 5.828 5.016 5.791 886,019 +0.69(+13.54%)
Oct 30, 2008 4.840 5.428 4.840 5.101 1,062,790 +0.26(+5.38%)
Oct 29, 2008 4.937 5.064 4.737 4.840 629,255 -0.10(-2.08%)
Oct 28, 2008 4.658 4.973 4.374 4.943 652,444 +0.43(+9.53%)
Oct 27, 2008 4.901 5.004 4.513 4.513 654,915 -0.41(-8.36%)
Oct 24, 2008 4.664 5.089 4.549 4.925 571,424 -0.18(-3.56%)
Oct 23, 2008 5.161 5.179 4.701 5.107 470,877 -0.02(-0.47%)
Oct 22, 2008 5.313 5.488 5.040 5.131 385,223 -0.33(-5.99%)
Oct 21, 2008 5.513 5.603 5.428 5.458 232,095 -0.15(-2.70%)
Oct 20, 2008 5.743 5.767 5.452 5.609 414,865 -0.08(-1.38%)
Oct 17, 2008 5.361 5.737 5.325 5.688 816,811 +0.14(+2.51%)
Oct 16, 2008 5.391 5.573 5.040 5.549 677,733 +0.21(+3.97%)
Oct 15, 2008 5.688 5.797 5.337 5.337 361,315 -0.54(-9.18%)
Oct 14, 2008 6.621 6.621 5.488 5.876 464,842 -0.33(-5.27%)
Oct 13, 2008 6.191 6.258 5.755 6.203 928,003 +0.44(+7.56%)
Oct 10, 2008 5.397 5.961 4.863 5.767 1,360,235 +0.15(+2.59%)
Oct 09, 2008 6.264 6.349 5.488 5.622 1,243,421 -0.64(-10.25%)
Oct 08, 2008 6.403 6.773 6.221 6.264 1,315,342 -0.42(-6.34%)
Oct 07, 2008 7.245 7.245 6.651 6.688 802,700 -0.50(-6.91%)
Oct 06, 2008 7.106 7.312 6.815 7.185 615,030 -0.24(-3.26%)
Oct 03, 2008 7.802 7.839 7.154 7.427 440,953 -0.21(-2.78%)
Oct 02, 2008 8.075 8.075 7.633 7.639 234,851 -0.45(-5.54%)
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.