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 (%)
Nov 29, 2013 4.257 4.257 4.206 4.257 172,088 +0.00(+0.00%)
Nov 27, 2013 4.206 4.257 4.184 4.257 168,313 +0.07(+1.58%)
Nov 26, 2013 4.169 4.199 4.133 4.191 315,339 +0.04(+1.06%)
Nov 25, 2013 4.177 4.199 4.140 4.147 149,067 -0.04(-0.88%)
Nov 22, 2013 4.184 4.188 4.118 4.184 247,474 +0.00(+0.00%)
Nov 21, 2013 4.111 4.184 4.089 4.184 279,801 +0.09(+2.15%)
Nov 20, 2013 4.147 4.184 4.066 4.096 271,361 -0.05(-1.24%)
Nov 19, 2013 4.081 4.147 4.052 4.147 388,965 +0.07(+1.80%)
Nov 18, 2013 4.133 4.133 4.059 4.074 176,732 -0.05(-1.25%)
Nov 15, 2013 4.052 4.140 4.022 4.125 273,477 +0.06(+1.44%)
Nov 14, 2013 4.022 4.100 3.993 4.066 154,563 +0.10(+2.40%)
Nov 12, 2013 3.964 3.986 3.912 3.971 145,965 +0.01(+0.19%)
Nov 11, 2013 4.000 4.035 3.956 3.964 229,128 -0.03(-0.74%)
Nov 08, 2013 4.059 4.059 3.949 3.993 325,305 -0.11(-2.68%)
Nov 07, 2013 4.147 4.147 4.044 4.103 252,765 -0.02(-0.53%)
Nov 06, 2013 4.177 4.177 4.089 4.125 116,906 -0.01(-0.18%)
Nov 05, 2013 4.169 4.169 4.096 4.133 108,162 -0.05(-1.22%)
Nov 04, 2013 4.169 4.198 4.103 4.183 257,528 +0.02(+0.52%)
Nov 01, 2013 4.133 4.205 4.045 4.162 566,862 +0.01(+0.18%)
Oct 31, 2013 4.183 4.187 4.096 4.154 392,449 -0.01(-0.35%)
Oct 30, 2013 4.278 4.278 4.147 4.169 262,116 -0.11(-2.55%)
Oct 29, 2013 4.278 4.285 4.220 4.278 200,348 +0.01(+0.17%)
Oct 28, 2013 4.300 4.300 4.213 4.271 309,000 -0.02(-0.51%)
Oct 25, 2013 4.256 4.293 4.220 4.293 283,817 +0.04(+0.85%)
Oct 24, 2013 4.183 4.264 4.162 4.256 296,136 +0.08(+1.92%)
Oct 23, 2013 4.133 4.198 4.126 4.176 203,289 +0.03(+0.70%)
Oct 22, 2013 4.103 4.169 4.103 4.147 251,685 +0.04(+1.06%)
Oct 21, 2013 4.103 4.111 4.045 4.103 437,665 +0.01(+0.36%)
Oct 18, 2013 4.140 4.140 4.067 4.089 253,800 -0.02(-0.53%)
Oct 17, 2013 3.994 4.111 3.980 4.111 419,371 +0.11(+2.73%)
Oct 16, 2013 3.965 4.031 3.965 4.002 764,823 +0.05(+1.29%)
Oct 15, 2013 3.914 3.994 3.914 3.951 253,874 +0.04(+0.93%)
Oct 14, 2013 3.885 3.951 3.849 3.914 287,375 +0.01(+0.37%)
Oct 11, 2013 3.791 3.907 3.783 3.900 471,102 +0.09(+2.29%)
Oct 10, 2013 3.776 3.834 3.776 3.812 335,237 +0.08(+2.14%)
Oct 09, 2013 3.761 3.805 3.718 3.732 313,904 -0.02(-0.58%)
Oct 08, 2013 3.820 3.820 3.740 3.754 231,364 -0.06(-1.53%)
Oct 07, 2013 3.711 3.812 3.711 3.812 207,962 +0.07(+1.75%)
Oct 04, 2013 3.732 3.820 3.711 3.747 157,119 +0.01(+0.39%)
Oct 03, 2013 3.791 3.812 3.718 3.732 174,119 -0.08(-2.10%)
Oct 02, 2013 3.827 3.849 3.769 3.812 301,173 -0.04(-0.95%)
Oct 01, 2013 3.761 3.856 3.747 3.849 392,576 +0.08(+2.12%)
Sep 27, 2013 3.798 3.827 3.761 3.769 205,825 -0.05(-1.33%)
Sep 26, 2013 3.805 3.849 3.783 3.820 357,893 +0.01(+0.19%)
Sep 25, 2013 3.783 3.842 3.761 3.812 327,617 +0.02(+0.58%)
Sep 24, 2013 3.798 3.842 3.783 3.791 317,004 +0.00(+0.00%)
Sep 23, 2013 3.769 3.827 3.732 3.791 288,792 +0.02(+0.58%)
Sep 20, 2013 3.791 3.791 3.718 3.769 1,392,544 +0.00(+0.00%)
Sep 19, 2013 3.783 3.842 3.754 3.769 474,038 -0.01(-0.38%)
Sep 18, 2013 3.761 3.849 3.703 3.783 1,399,704 +0.03(+0.78%)
Sep 17, 2013 3.740 3.791 3.732 3.754 438,484 +0.00(+0.00%)
Sep 16, 2013 3.820 3.791 3.718 3.754 708,180 +0.01(+0.39%)
Sep 13, 2013 3.747 3.784 3.732 3.740 322,209 +0.00(+0.00%)
Sep 12, 2013 3.711 3.761 3.711 3.740 417,278 +0.01(+0.39%)
Sep 11, 2013 3.718 3.747 3.703 3.725 287,856 +0.00(+0.00%)
Sep 10, 2013 3.725 3.747 3.645 3.725 272,589 +0.01(+0.20%)
Sep 09, 2013 3.667 3.718 3.638 3.718 320,702 +0.07(+2.00%)
Sep 06, 2013 3.616 3.660 3.558 3.645 297,482 +0.06(+1.62%)
Sep 05, 2013 3.609 3.609 3.536 3.587 290,083 -0.01(-0.40%)
Sep 04, 2013 3.558 3.601 3.521 3.601 212,755 +0.05(+1.43%)
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.