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 (%)
Sep 30, 2009 4.059 4.059 3.792 3.907 232,299 -0.13(-3.30%)
Sep 29, 2009 4.071 4.089 3.962 4.041 249,750 -0.03(-0.74%)
Sep 28, 2009 4.107 4.137 4.010 4.071 272,215 +0.00(+0.00%)
Sep 25, 2009 3.610 4.198 3.592 4.071 418,402 +0.48(+13.51%)
Sep 24, 2009 3.804 3.835 3.538 3.586 332,452 -0.18(-4.67%)
Sep 23, 2009 3.980 4.089 3.750 3.762 294,023 -0.22(-5.48%)
Sep 22, 2009 3.816 4.010 3.786 3.980 184,438 +0.18(+4.62%)
Sep 21, 2009 3.774 4.034 3.635 3.804 205,572 +0.01(+0.32%)
Sep 18, 2009 3.956 4.125 3.786 3.792 626,734 -0.16(-3.99%)
Sep 17, 2009 4.022 4.113 3.883 3.950 316,231 +0.27(+7.33%)
Sep 16, 2009 3.635 4.016 3.580 3.680 239,444 +0.08(+2.10%)
Sep 15, 2009 3.604 3.726 3.562 3.604 197,065 -0.03(-0.83%)
Sep 14, 2009 3.701 3.744 3.613 3.635 220,212 -0.10(-2.60%)
Sep 11, 2009 3.804 3.998 3.695 3.732 186,906 -0.08(-2.07%)
Sep 10, 2009 3.592 3.847 3.489 3.810 270,452 +0.22(+6.07%)
Sep 09, 2009 3.507 3.641 3.489 3.592 154,858 +0.07(+2.07%)
Sep 08, 2009 3.423 3.520 3.362 3.520 217,148 +0.15(+4.31%)
Sep 04, 2009 3.447 3.477 3.235 3.374 604,144 -0.07(-1.94%)
Sep 03, 2009 3.538 3.538 3.301 3.441 689,247 -0.08(-2.24%)
Sep 02, 2009 3.526 3.659 3.441 3.520 364,485 -0.02(-0.68%)
Sep 01, 2009 3.853 3.913 3.453 3.544 694,921 -0.35(-9.02%)
Aug 31, 2009 3.877 3.986 3.871 3.895 399,098 -0.04(-1.08%)
Aug 28, 2009 4.089 4.089 3.907 3.938 289,926 -0.08(-1.96%)
Aug 27, 2009 3.889 4.041 3.671 4.016 292,353 +0.11(+2.79%)
Aug 26, 2009 3.768 3.929 3.744 3.907 247,574 +0.12(+3.20%)
Aug 25, 2009 3.701 3.798 3.677 3.786 162,110 +0.10(+2.63%)
Aug 24, 2009 3.732 3.750 3.629 3.689 248,790 -0.04(-0.98%)
Aug 21, 2009 3.635 3.810 3.586 3.726 532,969 +0.15(+4.06%)
Aug 20, 2009 3.368 3.635 3.350 3.580 234,021 +0.21(+6.10%)
Aug 19, 2009 3.217 3.411 3.217 3.374 146,986 +0.10(+2.96%)
Aug 18, 2009 3.314 3.386 3.241 3.277 279,138 +0.01(+0.19%)
Aug 17, 2009 3.350 3.538 3.235 3.271 428,916 -0.16(-4.77%)
Aug 14, 2009 3.259 3.435 3.162 3.435 290,205 +0.16(+5.00%)
Aug 13, 2009 3.247 3.332 3.235 3.271 231,131 +0.03(+0.93%)
Aug 12, 2009 3.217 3.320 3.217 3.241 370,655 +0.02(+0.56%)
Aug 11, 2009 3.205 3.301 3.120 3.223 425,096 -0.01(-0.19%)
Aug 10, 2009 3.192 3.301 3.120 3.229 283,538 +0.04(+1.14%)
Aug 07, 2009 3.271 3.349 3.192 3.192 661,432 -0.02(-0.57%)
Aug 06, 2009 3.229 3.320 3.192 3.211 249,677 +0.04(+1.15%)
Aug 05, 2009 3.235 3.253 3.089 3.174 331,733 -0.03(-0.95%)
Aug 04, 2009 3.144 3.265 3.108 3.205 151,172 +0.02(+0.76%)
Aug 03, 2009 3.283 3.301 3.114 3.180 203,487 -0.04(-1.13%)
Jul 31, 2009 3.138 3.332 3.108 3.217 396,724 +0.01(+0.38%)
Jul 30, 2009 2.999 3.205 2.932 3.205 305,399 +0.26(+8.85%)
Jul 29, 2009 2.993 3.023 2.877 2.944 92,126 -0.08(-2.61%)
Jul 28, 2009 3.029 3.053 2.968 3.023 142,410 -0.04(-1.38%)
Jul 27, 2009 2.980 3.065 2.932 3.065 109,254 +0.07(+2.22%)
Jul 24, 2009 2.902 2.999 2.896 2.999 206,653 +0.07(+2.48%)
Jul 23, 2009 2.835 2.962 2.829 2.926 291,148 +0.08(+2.77%)
Jul 22, 2009 2.774 2.877 2.774 2.847 186,055 +0.05(+1.73%)
Jul 21, 2009 2.829 2.841 2.720 2.799 107,714 -0.01(-0.22%)
Jul 20, 2009 2.811 2.811 2.738 2.805 215,983 -0.01(-0.43%)
Jul 17, 2009 3.041 3.041 2.690 2.817 491,457 -0.21(-7.00%)
Jul 16, 2009 3.029 3.108 2.823 3.029 232,514 -0.04(-1.38%)
Jul 15, 2009 2.805 3.071 2.756 3.071 430,395 +0.33(+11.92%)
Jul 14, 2009 2.762 2.841 2.587 2.744 446,294 -0.01(-0.44%)
Jul 13, 2009 2.520 2.859 2.447 2.756 465,190 +0.27(+10.98%)
Jul 10, 2009 2.320 2.490 2.302 2.484 229,958 +0.16(+7.05%)
Jul 09, 2009 2.453 2.562 2.320 2.320 371,941 -0.10(-4.25%)
Jul 08, 2009 2.568 2.617 2.326 2.423 450,171 -0.12(-4.76%)
Jul 07, 2009 2.787 2.811 2.544 2.544 363,940 -0.25(-9.09%)
Jul 06, 2009 2.653 2.799 2.575 2.799 269,645 +0.15(+5.48%)
Jul 02, 2009 2.829 2.865 2.653 2.653 255,554 -0.25(-8.75%)
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.