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, 2011 2.536 2.536 2.370 2.450 801,464 -0.07(-2.65%)
Aug 30, 2011 2.416 2.549 2.390 2.516 558,157 +0.10(+4.13%)
Aug 29, 2011 2.303 2.423 2.276 2.416 433,136 +0.13(+5.83%)
Aug 26, 2011 2.283 2.323 2.183 2.283 248,180 +0.00(+0.00%)
Aug 25, 2011 2.416 2.436 2.283 2.283 319,816 -0.11(-4.46%)
Aug 24, 2011 2.363 2.416 2.296 2.390 434,176 +0.01(+0.56%)
Aug 23, 2011 2.263 2.416 2.237 2.376 444,057 +0.11(+5.00%)
Aug 22, 2011 2.376 2.376 2.203 2.263 424,133 -0.03(-1.45%)
Aug 19, 2011 2.330 2.363 2.270 2.296 421,187 -0.07(-2.82%)
Aug 18, 2011 2.483 2.490 2.330 2.363 566,604 -0.17(-6.82%)
Aug 17, 2011 2.516 2.569 2.509 2.536 365,698 +0.03(+1.06%)
Aug 16, 2011 2.596 2.603 2.496 2.509 325,953 -0.11(-4.31%)
Aug 15, 2011 2.523 2.656 2.509 2.623 326,737 +0.13(+5.35%)
Aug 12, 2011 2.549 2.583 2.456 2.490 417,533 +0.04(+1.63%)
Aug 11, 2011 2.363 2.483 2.316 2.450 2,897,192 +0.10(+4.25%)
Aug 10, 2011 2.490 2.523 2.270 2.350 700,284 -0.19(-7.35%)
Aug 09, 2011 2.471 2.582 2.243 2.536 1,847,604 +0.07(+2.90%)
Aug 08, 2011 2.471 2.575 2.393 2.465 1,910,600 -0.12(-4.53%)
Aug 05, 2011 2.907 2.907 2.575 2.582 771,113 -0.27(-9.36%)
Aug 04, 2011 3.004 3.043 2.842 2.848 632,516 -0.15(-4.99%)
Aug 03, 2011 2.972 3.043 2.855 2.998 377,446 +0.04(+1.32%)
Aug 02, 2011 3.108 3.141 2.946 2.959 450,225 -0.16(-5.21%)
Aug 01, 2011 3.258 3.258 3.095 3.121 557,578 -0.10(-3.23%)
Jul 29, 2011 3.264 3.290 3.225 3.225 645,475 -0.05(-1.59%)
Jul 28, 2011 3.154 3.323 3.154 3.277 2,221,412 +0.11(+3.49%)
Jul 27, 2011 3.284 3.297 3.154 3.167 459,236 -0.13(-3.94%)
Jul 26, 2011 3.329 3.349 3.284 3.297 178,672 -0.03(-0.98%)
Jul 25, 2011 3.303 3.388 3.297 3.329 231,279 -0.02(-0.58%)
Jul 22, 2011 3.355 3.359 3.329 3.349 182,863 -0.03(-0.96%)
Jul 21, 2011 3.342 3.401 3.342 3.381 373,091 +0.04(+1.17%)
Jul 20, 2011 3.394 3.414 3.336 3.342 356,040 -0.04(-1.15%)
Jul 19, 2011 3.414 3.446 3.349 3.381 729,194 +0.01(+0.39%)
Jul 18, 2011 3.342 3.381 3.323 3.368 456,298 +0.01(+0.19%)
Jul 15, 2011 3.290 3.362 3.290 3.362 230,651 +0.07(+2.17%)
Jul 14, 2011 3.349 3.355 3.245 3.290 330,177 -0.06(-1.75%)
Jul 13, 2011 3.388 3.420 3.342 3.349 250,970 -0.02(-0.58%)
Jul 12, 2011 3.355 3.420 3.342 3.368 399,293 +0.01(+0.19%)
Jul 11, 2011 3.401 3.453 3.349 3.362 397,897 -0.12(-3.36%)
Jul 08, 2011 3.473 3.512 3.453 3.479 247,469 -0.03(-0.93%)
Jul 07, 2011 3.446 3.538 3.440 3.512 282,238 +0.09(+2.66%)
Jul 06, 2011 3.368 3.453 3.362 3.420 289,979 +0.05(+1.54%)
Jul 05, 2011 3.414 3.433 3.349 3.368 361,131 -0.05(-1.33%)
Jul 01, 2011 3.349 3.427 3.342 3.414 380,772 +0.07(+1.94%)
Jun 30, 2011 3.375 3.388 3.323 3.349 436,751 -0.03(-0.96%)
Jun 29, 2011 3.336 3.391 3.303 3.381 306,417 +0.05(+1.56%)
Jun 28, 2011 3.329 3.336 3.284 3.329 364,830 +0.00(+0.00%)
Jun 27, 2011 3.277 3.329 3.251 3.329 349,843 +0.05(+1.39%)
Jun 24, 2011 3.323 3.329 3.251 3.284 1,211,759 -0.03(-0.98%)
Jun 23, 2011 3.303 3.355 3.264 3.316 576,362 -0.04(-1.16%)
Jun 22, 2011 3.362 3.375 3.316 3.355 269,221 -0.03(-0.77%)
Jun 21, 2011 3.420 3.420 3.336 3.381 411,403 -0.01(-0.38%)
Jun 20, 2011 3.420 3.420 3.381 3.394 362,106 +0.05(+1.56%)
Jun 17, 2011 3.303 3.355 3.277 3.342 713,684 +0.09(+2.80%)
Jun 16, 2011 3.238 3.284 3.232 3.251 885,231 +0.01(+0.40%)
Jun 15, 2011 3.245 3.251 3.219 3.238 582,615 -0.03(-0.99%)
Jun 14, 2011 3.238 3.290 3.173 3.271 678,948 +0.09(+2.86%)
Jun 13, 2011 3.290 3.342 3.134 3.180 1,185,271 -0.10(-2.98%)
Jun 10, 2011 3.453 3.492 3.277 3.277 648,589 -0.20(-5.62%)
Jun 09, 2011 3.492 3.512 3.427 3.473 484,409 -0.01(-0.19%)
Jun 08, 2011 3.531 3.577 3.466 3.479 512,215 -0.07(-1.83%)
Jun 07, 2011 3.557 3.577 3.531 3.544 624,291 -0.01(-0.37%)
Jun 06, 2011 3.590 3.629 3.551 3.557 1,050,722 -0.01(-0.18%)
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.