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 29, 2014 4.694 4.867 4.867 4.867 315,717 +0.05(+0.94%)
Aug 28, 2014 4.807 4.845 4.807 4.822 167,792 -0.01(-0.16%)
Aug 27, 2014 4.860 4.867 4.814 4.829 88,544 -0.02(-0.47%)
Aug 26, 2014 4.814 4.860 4.814 4.852 171,706 +0.05(+0.94%)
Aug 25, 2014 4.867 4.867 4.792 4.807 209,157 -0.04(-0.78%)
Aug 22, 2014 4.890 4.890 4.792 4.845 301,356 -0.05(-1.08%)
Aug 21, 2014 4.845 4.905 4.845 4.897 297,966 +0.04(+0.77%)
Aug 20, 2014 4.882 4.882 4.829 4.860 142,370 -0.02(-0.46%)
Aug 19, 2014 4.837 4.879 4.837 4.882 295,543 +0.02(+0.46%)
Aug 18, 2014 4.822 4.860 4.799 4.860 256,875 +0.08(+1.73%)
Aug 15, 2014 4.829 4.837 4.732 4.777 372,824 +0.00(+0.00%)
Aug 14, 2014 4.792 4.814 4.769 4.777 148,042 +0.00(+0.00%)
Aug 13, 2014 4.732 4.777 4.724 4.777 165,060 +0.07(+1.44%)
Aug 12, 2014 4.754 4.807 4.709 4.709 232,874 -0.07(-1.42%)
Aug 11, 2014 4.717 4.792 4.687 4.777 209,971 +0.08(+1.76%)
Aug 08, 2014 4.634 4.709 4.616 4.694 409,779 +0.05(+0.97%)
Aug 07, 2014 4.566 4.739 4.566 4.649 341,851 -0.07(-1.44%)
Aug 06, 2014 4.634 4.739 4.593 4.717 307,170 +0.05(+1.13%)
Aug 05, 2014 4.679 4.701 4.638 4.664 277,327 -0.04(-0.95%)
Aug 04, 2014 4.671 4.709 4.634 4.709 274,077 +0.06(+1.28%)
Aug 01, 2014 4.716 4.739 4.638 4.649 442,477 -0.05(-1.11%)
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%)
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.