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 (%)
Jul 31, 2014 4.642 4.716 4.642 4.701 694,502 +0.00(+0.00%)
Jul 30, 2014 4.731 4.746 4.701 4.701 479,256 -0.01(-0.16%)
Jul 29, 2014 4.754 4.761 4.679 4.709 358,128 -0.04(-0.79%)
Jul 28, 2014 4.739 4.768 4.724 4.746 309,774 +0.01(+0.16%)
Jul 25, 2014 4.739 4.791 4.739 4.739 418,342 -0.04(-0.78%)
Jul 24, 2014 4.843 4.851 4.761 4.776 391,683 -0.05(-1.08%)
Jul 23, 2014 4.821 4.858 4.806 4.828 202,857 +0.00(+0.00%)
Jul 22, 2014 4.821 4.873 4.813 4.828 280,186 +0.03(+0.62%)
Jul 21, 2014 4.813 4.836 4.783 4.798 276,860 -0.04(-0.77%)
Jul 18, 2014 4.754 4.858 4.754 4.836 360,248 +0.07(+1.41%)
Jul 17, 2014 4.798 4.828 4.768 4.768 527,313 -0.07(-1.54%)
Jul 16, 2014 4.821 4.851 4.791 4.843 306,233 +0.03(+0.62%)
Jul 15, 2014 4.813 4.836 4.754 4.813 271,018 +0.00(+0.00%)
Jul 14, 2014 4.836 4.865 4.739 4.813 253,560 +0.00(+0.00%)
Jul 11, 2014 4.836 4.851 4.806 4.813 306,283 -0.01(-0.31%)
Jul 10, 2014 4.716 4.843 4.716 4.828 1,047,151 +0.06(+1.25%)
Jul 09, 2014 4.761 4.768 4.716 4.768 582,019 +0.01(+0.16%)
Jul 08, 2014 4.731 4.768 4.679 4.761 626,709 +0.03(+0.63%)
Jul 07, 2014 4.679 4.754 4.671 4.731 594,657 +0.05(+1.12%)
Jul 03, 2014 4.694 4.679 4.679 4.679 545,402 -0.01(-0.32%)
Jul 02, 2014 4.671 4.731 4.642 4.694 596,474 +0.01(+0.16%)
Jul 01, 2014 4.664 4.739 4.627 4.686 647,021 +0.02(+0.48%)
Jun 30, 2014 4.627 4.679 4.578 4.664 495,616 +0.01(+0.32%)
Jun 27, 2014 4.485 4.649 4.485 4.649 874,816 +0.13(+2.98%)
Jun 26, 2014 4.507 4.537 4.477 4.515 271,113 +0.00(+0.00%)
Jun 25, 2014 4.485 4.522 4.485 4.515 296,161 +0.01(+0.17%)
Jun 24, 2014 4.507 4.582 4.492 4.507 323,277 -0.02(-0.49%)
Jun 23, 2014 4.582 4.589 4.522 4.530 301,114 -0.05(-1.14%)
Jun 20, 2014 4.649 4.657 4.552 4.582 635,616 -0.04(-0.97%)
Jun 19, 2014 4.552 4.634 4.530 4.627 371,269 +0.09(+1.97%)
Jun 18, 2014 4.507 4.552 4.492 4.537 313,717 +0.01(+0.33%)
Jun 17, 2014 4.477 4.530 4.477 4.522 388,898 +0.01(+0.33%)
Jun 16, 2014 4.500 4.515 4.477 4.507 375,661 +0.01(+0.33%)
Jun 13, 2014 4.522 4.560 4.463 4.492 388,711 -0.01(-0.17%)
Jun 12, 2014 4.537 4.560 4.492 4.500 302,145 -0.05(-1.15%)
Jun 11, 2014 4.567 4.589 4.530 4.552 364,014 -0.01(-0.33%)
Jun 10, 2014 4.604 4.612 4.548 4.567 419,475 -0.11(-2.39%)
Jun 06, 2014 4.694 4.735 4.671 4.679 411,691 -0.02(-0.48%)
Jun 05, 2014 4.582 4.709 4.567 4.701 535,664 +0.12(+2.61%)
Jun 04, 2014 4.574 4.619 4.560 4.582 305,323 +0.01(+0.16%)
Jun 03, 2014 4.619 4.642 4.542 4.574 463,356 -0.05(-1.13%)
Jun 02, 2014 4.589 4.664 4.567 4.627 553,790 +0.04(+0.98%)
May 30, 2014 4.574 4.627 4.552 4.582 1,840,460 +0.00(+0.00%)
May 29, 2014 4.619 4.671 4.574 4.582 439,833 -0.04(-0.97%)
May 28, 2014 4.612 4.664 4.589 4.627 711,394 -0.01(-0.32%)
May 27, 2014 4.612 4.657 4.597 4.642 643,564 +0.06(+1.30%)
May 23, 2014 4.522 4.582 4.582 4.582 363,959 +0.02(+0.49%)
May 22, 2014 4.567 4.589 4.522 4.560 130,246 +0.01(+0.16%)
May 21, 2014 4.537 4.567 4.477 4.552 642,747 +0.01(+0.16%)
May 20, 2014 4.552 4.574 4.526 4.545 709,530 -0.03(-0.65%)
May 19, 2014 4.552 4.589 4.515 4.574 359,244 +0.01(+0.33%)
May 16, 2014 4.545 4.574 4.503 4.560 398,933 +0.04(+0.83%)
May 15, 2014 4.552 4.574 4.500 4.522 907,964 -0.06(-1.30%)
May 14, 2014 4.597 4.627 4.567 4.582 509,321 -0.03(-0.65%)
May 13, 2014 4.664 4.724 4.604 4.612 302,316 -0.06(-1.28%)
May 12, 2014 4.649 4.716 4.627 4.671 438,983 +0.04(+0.81%)
May 09, 2014 4.574 4.638 4.574 4.634 448,644 +0.06(+1.31%)
May 08, 2014 4.560 4.634 4.545 4.574 385,414 -0.01(-0.16%)
May 07, 2014 4.463 4.642 4.463 4.582 695,088 +0.09(+1.99%)
May 06, 2014 4.507 4.529 4.441 4.492 467,590 -0.04(-0.82%)
May 05, 2014 4.515 4.544 4.478 4.529 263,205 -0.01(-0.16%)
May 02, 2014 4.537 4.589 4.500 4.537 298,366 +0.00(+0.00%)
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.