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, 2010 5.022 5.082 4.816 4.822 626,322 -0.20(-3.98%)
Apr 29, 2010 4.834 5.034 4.822 5.022 903,529 +0.25(+5.20%)
Apr 28, 2010 4.786 4.858 4.749 4.774 577,710 +0.00(+0.00%)
Apr 27, 2010 4.895 4.998 4.755 4.774 625,450 -0.13(-2.72%)
Apr 26, 2010 4.804 4.961 4.798 4.907 728,047 +0.08(+1.76%)
Apr 23, 2010 4.822 4.846 4.755 4.822 617,756 +0.01(+0.13%)
Apr 22, 2010 4.767 4.846 4.634 4.816 327,664 -0.02(-0.38%)
Apr 21, 2010 4.786 4.870 4.755 4.834 330,538 +0.05(+1.01%)
Apr 20, 2010 4.761 4.870 4.689 4.786 504,737 +0.04(+0.89%)
Apr 19, 2010 4.761 4.786 4.616 4.743 593,220 -0.07(-1.51%)
Apr 16, 2010 4.937 4.955 4.701 4.816 549,914 -0.12(-2.45%)
Apr 15, 2010 4.864 4.998 4.792 4.937 793,433 -0.07(-1.45%)
Apr 14, 2010 4.877 5.040 4.852 5.010 442,114 +0.16(+3.38%)
Apr 13, 2010 4.755 4.864 4.737 4.846 268,067 +0.09(+1.91%)
Apr 12, 2010 4.798 4.828 4.737 4.755 200,056 -0.07(-1.51%)
Apr 09, 2010 4.792 4.840 4.743 4.828 488,324 +0.04(+0.76%)
Apr 08, 2010 4.852 4.852 4.719 4.792 478,982 -0.07(-1.49%)
Apr 07, 2010 4.858 4.943 4.816 4.864 395,501 -0.01(-0.12%)
Apr 06, 2010 4.755 4.898 4.725 4.870 310,774 +0.09(+1.90%)
Apr 05, 2010 4.798 4.810 4.665 4.780 431,534 +0.02(+0.38%)
Apr 01, 2010 4.834 4.761 4.761 4.761 483,015 -0.03(-0.63%)
Mar 31, 2010 4.725 4.864 4.664 4.792 614,827 +0.06(+1.28%)
Mar 30, 2010 4.786 4.810 4.683 4.731 314,975 -0.04(-0.76%)
Mar 29, 2010 4.840 4.852 4.731 4.767 341,031 -0.05(-1.01%)
Mar 26, 2010 4.883 4.889 4.804 4.816 406,883 -0.04(-0.87%)
Mar 25, 2010 4.877 4.919 4.834 4.858 391,136 +0.03(+0.63%)
Mar 24, 2010 4.792 4.852 4.786 4.828 308,486 -0.01(-0.13%)
Mar 23, 2010 4.877 4.967 4.804 4.834 407,195 -0.03(-0.62%)
Mar 22, 2010 4.713 4.895 4.689 4.864 389,804 +0.10(+2.03%)
Mar 19, 2010 4.804 4.816 4.562 4.767 778,769 +0.00(+0.00%)
Mar 18, 2010 4.598 4.786 4.586 4.767 523,008 +0.18(+3.96%)
Mar 17, 2010 4.452 4.604 4.452 4.586 643,202 +0.13(+2.99%)
Mar 16, 2010 4.507 4.543 4.343 4.452 690,063 -0.04(-0.94%)
Mar 15, 2010 4.501 4.519 4.483 4.495 349,948 -0.07(-1.46%)
Mar 12, 2010 4.531 4.586 4.459 4.562 374,786 +0.02(+0.40%)
Mar 11, 2010 4.562 4.604 4.501 4.543 728,927 -0.04(-0.92%)
Mar 10, 2010 4.422 4.604 4.410 4.586 601,284 +0.19(+4.27%)
Mar 09, 2010 4.198 4.404 4.192 4.398 966,394 +0.20(+4.76%)
Mar 08, 2010 4.089 4.198 4.083 4.198 1,467,115 +0.09(+2.21%)
Mar 05, 2010 4.168 4.168 4.065 4.107 1,327,348 -0.01(-0.29%)
Mar 04, 2010 4.186 4.186 4.107 4.119 369,866 -0.07(-1.59%)
Mar 03, 2010 4.204 4.222 4.150 4.186 267,735 -0.02(-0.43%)
Mar 02, 2010 4.180 4.228 4.144 4.204 389,047 +0.05(+1.31%)
Mar 01, 2010 4.041 4.162 3.980 4.150 556,694 +0.16(+3.95%)
Feb 26, 2010 3.962 4.059 3.883 3.992 1,902,531 +0.02(+0.61%)
Feb 25, 2010 3.950 4.059 3.907 3.968 698,455 -0.04(-1.06%)
Feb 24, 2010 3.938 4.022 3.889 4.010 338,852 +0.08(+2.00%)
Feb 23, 2010 3.986 3.992 3.841 3.932 608,657 -0.04(-1.07%)
Feb 22, 2010 4.004 4.022 3.932 3.974 443,761 -0.03(-0.76%)
Feb 19, 2010 3.925 4.016 3.871 4.004 667,563 +0.08(+2.01%)
Feb 18, 2010 3.944 3.986 3.853 3.925 534,357 -0.01(-0.31%)
Feb 17, 2010 3.950 3.962 3.859 3.938 343,944 -0.01(-0.31%)
Feb 16, 2010 3.986 4.016 3.883 3.950 510,740 -0.01(-0.15%)
Feb 12, 2010 3.901 3.956 3.956 3.956 1,113,940 +0.01(+0.31%)
Feb 11, 2010 3.877 3.956 3.829 3.944 531,871 +0.04(+1.09%)
Feb 10, 2010 3.919 3.956 3.822 3.901 279,336 -0.03(-0.77%)
Feb 09, 2010 4.034 4.034 3.792 3.932 507,555 -0.04(-1.07%)
Feb 08, 2010 4.010 4.065 3.956 3.974 380,865 -0.05(-1.35%)
Feb 05, 2010 3.974 4.041 3.925 4.028 1,128,742 +0.08(+2.15%)
Feb 04, 2010 3.998 4.034 3.938 3.944 1,085,117 -0.06(-1.51%)
Feb 03, 2010 4.065 4.101 3.998 4.004 1,158,322 -0.09(-2.22%)
Feb 02, 2010 3.992 4.113 3.980 4.095 5,634,511 -0.25(-5.72%)
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.