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, 2012 3.725 3.725 3.580 3.594 347,751 -0.12(-3.33%)
Apr 27, 2012 3.649 3.752 3.594 3.718 248,866 +0.08(+2.27%)
Apr 26, 2012 3.649 3.663 3.614 3.635 137,370 -0.03(-0.75%)
Apr 25, 2012 3.649 3.718 3.642 3.663 2,314,780 +0.03(+0.76%)
Apr 24, 2012 3.504 3.635 3.491 3.635 658,415 +0.13(+3.73%)
Apr 23, 2012 3.449 3.511 3.442 3.504 224,954 -0.04(-1.17%)
Apr 20, 2012 3.442 3.546 3.435 3.546 276,756 +0.14(+4.04%)
Apr 19, 2012 3.429 3.442 3.373 3.408 152,589 -0.02(-0.60%)
Apr 18, 2012 3.456 3.463 3.401 3.429 165,625 -0.07(-1.97%)
Apr 17, 2012 3.435 3.525 3.401 3.497 285,148 +0.08(+2.21%)
Apr 16, 2012 3.394 3.435 3.353 3.422 315,992 +0.04(+1.22%)
Apr 13, 2012 3.215 3.387 3.215 3.380 479,778 -0.07(-2.00%)
Apr 12, 2012 3.442 3.470 3.415 3.449 450,918 +0.01(+0.20%)
Apr 11, 2012 3.415 3.442 3.367 3.442 342,978 +0.07(+2.04%)
Apr 10, 2012 3.380 3.415 3.332 3.373 507,899 -0.01(-0.20%)
Apr 09, 2012 3.477 3.484 3.373 3.380 339,903 -0.11(-3.16%)
Apr 05, 2012 3.449 3.497 3.442 3.491 149,216 +0.01(+0.40%)
Apr 04, 2012 3.518 3.525 3.429 3.477 268,889 -0.08(-2.32%)
Apr 03, 2012 3.580 3.601 3.525 3.559 384,910 -0.03(-0.96%)
Apr 02, 2012 3.525 3.594 3.525 3.594 564,346 +0.07(+1.95%)
Mar 30, 2012 3.573 3.601 3.518 3.525 448,459 -0.03(-0.97%)
Mar 29, 2012 3.504 3.566 3.497 3.559 240,403 +0.04(+1.17%)
Mar 28, 2012 3.491 3.546 3.470 3.518 275,276 +0.02(+0.59%)
Mar 27, 2012 3.504 3.532 3.477 3.497 346,454 +0.01(+0.20%)
Mar 26, 2012 3.449 3.539 3.422 3.491 666,982 +0.08(+2.22%)
Mar 23, 2012 3.367 3.422 3.332 3.415 315,092 +0.06(+1.64%)
Mar 22, 2012 3.373 3.387 3.325 3.360 1,228,272 -0.03(-1.01%)
Mar 21, 2012 3.394 3.422 3.373 3.394 225,093 +0.02(+0.61%)
Mar 20, 2012 3.373 3.401 3.367 3.373 154,772 -0.02(-0.61%)
Mar 19, 2012 3.353 3.422 3.340 3.394 450,177 +0.05(+1.44%)
Mar 16, 2012 3.339 3.367 3.325 3.346 778,833 +0.01(+0.21%)
Mar 15, 2012 3.415 3.415 3.325 3.339 154,599 -0.07(-2.02%)
Mar 14, 2012 3.422 3.429 3.394 3.408 89,876 -0.01(-0.20%)
Mar 13, 2012 3.387 3.435 3.346 3.415 453,800 +0.06(+1.64%)
Mar 12, 2012 3.380 3.408 3.353 3.360 126,745 -0.01(-0.41%)
Mar 09, 2012 3.346 3.435 3.298 3.373 424,957 +0.02(+0.62%)
Mar 08, 2012 3.435 3.470 3.346 3.353 453,586 -0.08(-2.21%)
Mar 07, 2012 3.263 3.429 3.222 3.429 560,919 +0.20(+6.18%)
Mar 06, 2012 3.236 3.263 3.208 3.229 772,923 -0.02(-0.64%)
Mar 05, 2012 3.236 3.277 3.194 3.250 258,582 +0.02(+0.64%)
Mar 02, 2012 3.263 3.284 3.201 3.229 351,448 -0.04(-1.26%)
Mar 01, 2012 3.298 3.312 3.250 3.270 531,747 -0.01(-0.21%)
Feb 29, 2012 3.305 3.327 3.263 3.277 507,461 -0.03(-1.04%)
Feb 28, 2012 3.312 3.332 3.256 3.312 195,088 +0.00(+0.00%)
Feb 27, 2012 3.346 3.360 3.270 3.312 190,862 -0.08(-2.43%)
Feb 24, 2012 3.339 3.401 3.318 3.394 150,595 +0.06(+1.65%)
Feb 23, 2012 3.325 3.353 3.305 3.339 405,828 +0.03(+1.04%)
Feb 22, 2012 3.380 3.380 3.305 3.305 347,238 -0.08(-2.24%)
Feb 21, 2012 3.442 3.442 3.360 3.380 177,530 -0.04(-1.21%)
Feb 17, 2012 3.442 3.463 3.394 3.422 241,709 +0.00(+0.00%)
Feb 16, 2012 3.353 3.429 3.346 3.422 263,378 +0.06(+1.64%)
Feb 15, 2012 3.470 3.470 3.332 3.367 145,645 -0.10(-2.78%)
Feb 14, 2012 3.470 3.482 3.435 3.463 198,498 -0.02(-0.59%)
Feb 13, 2012 3.449 3.497 3.429 3.484 171,239 +0.08(+2.43%)
Feb 10, 2012 3.456 3.484 3.384 3.401 189,070 -0.10(-2.76%)
Feb 09, 2012 3.553 3.553 3.442 3.497 184,175 -0.06(-1.74%)
Feb 08, 2012 3.559 3.580 3.532 3.559 310,633 +0.02(+0.58%)
Feb 07, 2012 3.532 3.546 3.498 3.539 250,407 +0.00(+0.00%)
Feb 06, 2012 3.491 3.552 3.484 3.539 125,448 +0.04(+1.17%)
Feb 03, 2012 3.552 3.580 3.471 3.498 409,704 -0.01(-0.19%)
Feb 02, 2012 3.498 3.546 3.464 3.505 396,560 +0.03(+0.78%)
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.