Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

N/A 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, 2013 6.380 6.500 6.340 6.410 675,192 +0.07(+1.10%)
Apr 29, 2013 6.310 6.360 6.280 6.340 92,072 +0.07(+1.12%)
Apr 26, 2013 6.300 6.300 6.240 6.270 121,349 -0.03(-0.48%)
Apr 25, 2013 6.210 6.380 6.170 6.300 227,355 +0.09(+1.45%)
Apr 24, 2013 6.230 6.280 6.180 6.210 277,854 +0.00(+0.00%)
Apr 23, 2013 6.190 6.270 6.090 6.210 342,036 +0.08(+1.31%)
Apr 22, 2013 6.180 6.210 6.010 6.130 350,032 +0.00(+0.00%)
Apr 19, 2013 6.100 6.190 6.070 6.130 503,522 +0.04(+0.66%)
Apr 18, 2013 5.960 6.100 5.920 6.090 440,499 +0.15(+2.53%)
Apr 17, 2013 6.110 6.130 5.870 5.940 225,263 -0.21(-3.41%)
Apr 16, 2013 6.020 6.180 6.010 6.150 196,209 +0.17(+2.84%)
Apr 15, 2013 6.220 6.250 5.970 5.980 259,316 -0.26(-4.17%)
Apr 12, 2013 6.350 6.400 6.230 6.240 329,118 -0.14(-2.19%)
Apr 11, 2013 6.320 6.400 6.310 6.380 211,313 +0.07(+1.11%)
Apr 10, 2013 6.360 6.410 6.280 6.310 325,776 -0.02(-0.32%)
Apr 09, 2013 6.350 6.440 6.300 6.330 234,912 +0.00(+0.00%)
Apr 08, 2013 6.430 6.437 6.310 6.330 269,929 -0.07(-1.09%)
Apr 05, 2013 6.100 6.450 6.100 6.400 564,562 +0.22(+3.56%)
Apr 04, 2013 6.130 6.190 6.090 6.180 127,461 +0.10(+1.64%)
Apr 03, 2013 6.170 6.190 6.080 6.080 603,444 -0.06(-0.98%)
Apr 02, 2013 6.150 6.230 6.130 6.140 447,362 +0.04(+0.66%)
Apr 01, 2013 6.130 6.260 6.070 6.100 263,651 -0.01(-0.16%)
Mar 28, 2013 6.150 6.150 6.050 6.110 559,683 -0.01(-0.16%)
Mar 27, 2013 5.890 6.185 5.890 6.120 703,514 +0.23(+3.90%)
Mar 26, 2013 5.840 5.940 5.830 5.890 331,560 +0.09(+1.55%)
Mar 25, 2013 5.900 5.940 5.770 5.800 546,038 +0.02(+0.35%)
Mar 22, 2013 5.790 5.830 5.780 5.780 444,809 -0.01(-0.17%)
Mar 21, 2013 5.660 5.840 5.650 5.790 283,930 +0.09(+1.58%)
Mar 20, 2013 5.630 5.710 5.630 5.700 127,661 +0.06(+1.06%)
Mar 19, 2013 5.710 5.720 5.600 5.640 117,519 -0.06(-1.05%)
Mar 18, 2013 5.690 5.720 5.665 5.700 95,383 -0.04(-0.70%)
Mar 15, 2013 5.740 5.770 5.700 5.740 332,739 +0.02(+0.35%)
Mar 14, 2013 5.680 5.770 5.670 5.720 216,325 +0.03(+0.53%)
Mar 13, 2013 5.660 5.690 5.590 5.690 175,341 +0.05(+0.89%)
Mar 12, 2013 5.740 5.760 5.640 5.640 145,795 -0.10(-1.74%)
Mar 11, 2013 5.740 5.760 5.700 5.740 169,830 +0.00(+0.00%)
Mar 08, 2013 5.700 5.790 5.660 5.740 422,177 +0.10(+1.77%)
Mar 07, 2013 5.720 5.730 5.590 5.640 144,208 -0.08(-1.40%)
Mar 06, 2013 5.710 5.740 5.610 5.720 227,392 +0.04(+0.70%)
Mar 05, 2013 5.640 5.710 5.640 5.680 169,296 +0.04(+0.71%)
Mar 04, 2013 5.660 5.690 5.630 5.640 177,673 -0.03(-0.53%)
Mar 01, 2013 5.740 5.750 5.620 5.670 249,611 -0.07(-1.22%)
Feb 28, 2013 5.570 5.750 5.565 5.740 466,323 +0.20(+3.61%)
Feb 27, 2013 5.540 5.620 5.490 5.540 312,718 -0.01(-0.18%)
Feb 26, 2013 5.490 5.560 5.430 5.550 1,157,646 +0.07(+1.28%)
Feb 25, 2013 5.530 5.530 5.440 5.480 356,529 -0.01(-0.18%)
Feb 22, 2013 5.460 5.540 5.450 5.490 181,018 +0.07(+1.29%)
Feb 21, 2013 5.450 5.480 5.380 5.420 274,020 -0.04(-0.73%)
Feb 20, 2013 5.480 5.580 5.460 5.460 1,519,659 -0.03(-0.55%)
Feb 19, 2013 5.410 5.500 5.401 5.490 192,077 +0.08(+1.48%)
Feb 15, 2013 5.500 5.520 5.410 5.410 200,202 -0.06(-1.10%)
Feb 14, 2013 5.460 5.510 5.460 5.470 1,801,570 +0.01(+0.18%)
Feb 13, 2013 5.510 5.525 5.440 5.460 1,338,532 -0.03(-0.55%)
Feb 12, 2013 5.460 5.510 5.440 5.490 374,377 +0.02(+0.37%)
Feb 11, 2013 5.350 5.550 5.320 5.470 1,030,646 +0.12(+2.24%)
Feb 08, 2013 5.260 5.410 5.200 5.350 2,024,144 +0.11(+2.10%)
Feb 07, 2013 5.430 5.430 5.240 5.240 267,901 -0.19(-3.50%)
Feb 06, 2013 5.480 5.560 5.400 5.430 115,523 -0.17(-3.04%)
Feb 04, 2013 5.540 5.600 5.540 5.600 136,074 +0.05(+0.90%)
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.