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 (%)
Dec 31, 2015 5.595 5.518 5.518 5.518 383,544 -0.09(-1.67%)
Dec 30, 2015 5.627 5.681 5.595 5.611 358,265 -0.04(-0.69%)
Dec 29, 2015 5.611 5.650 5.588 5.650 261,492 +0.08(+1.40%)
Dec 28, 2015 5.541 5.611 5.494 5.572 234,658 +0.03(+0.56%)
Dec 24, 2015 5.525 5.541 5.541 5.541 150,774 +0.02(+0.28%)
Dec 23, 2015 5.510 5.549 5.471 5.525 412,339 +0.06(+1.14%)
Dec 22, 2015 5.471 5.518 5.455 5.463 278,183 +0.02(+0.43%)
Dec 21, 2015 5.533 5.572 5.408 5.440 246,765 -0.05(-0.85%)
Dec 18, 2015 5.564 5.595 5.486 5.486 916,785 -0.12(-2.09%)
Dec 17, 2015 5.595 5.673 5.566 5.603 510,454 +0.02(+0.28%)
Dec 16, 2015 5.510 5.603 5.510 5.588 304,704 +0.12(+2.14%)
Dec 15, 2015 5.455 5.502 5.455 5.471 348,034 +0.05(+1.01%)
Dec 14, 2015 5.463 5.471 5.385 5.416 331,062 -0.05(-0.86%)
Dec 11, 2015 5.416 5.541 5.393 5.463 558,377 -0.04(-0.71%)
Dec 10, 2015 5.541 5.588 5.479 5.502 193,327 -0.03(-0.56%)
Dec 09, 2015 5.541 5.588 5.471 5.533 196,417 -0.01(-0.14%)
Dec 08, 2015 5.494 5.588 5.494 5.541 188,915 +0.02(+0.28%)
Dec 07, 2015 5.541 5.564 5.479 5.525 275,473 -0.02(-0.28%)
Dec 04, 2015 5.494 5.627 5.486 5.541 194,176 +0.05(+0.85%)
Dec 03, 2015 5.572 5.588 5.479 5.494 398,565 -0.08(-1.40%)
Dec 02, 2015 5.712 5.728 5.568 5.572 246,144 -0.16(-2.85%)
Dec 01, 2015 5.712 5.763 5.689 5.736 383,416 +0.03(+0.55%)
Nov 30, 2015 5.744 5.767 5.658 5.705 639,233 -0.03(-0.54%)
Nov 27, 2015 5.650 5.767 5.642 5.736 315,018 +0.08(+1.38%)
Nov 25, 2015 5.673 5.658 5.658 5.658 301,933 +0.00(+0.00%)
Nov 24, 2015 5.627 5.658 5.556 5.658 276,842 +0.02(+0.41%)
Nov 23, 2015 5.588 5.642 5.564 5.634 256,297 +0.05(+0.98%)
Nov 20, 2015 5.502 5.595 5.494 5.580 441,384 +0.12(+2.14%)
Nov 19, 2015 5.385 5.467 5.385 5.463 175,016 +0.08(+1.45%)
Nov 18, 2015 5.292 5.393 5.268 5.385 294,549 +0.05(+1.02%)
Nov 17, 2015 5.330 5.393 5.268 5.330 223,692 +0.02(+0.29%)
Nov 16, 2015 5.307 5.338 5.268 5.315 236,192 +0.02(+0.29%)
Nov 13, 2015 5.338 5.447 5.299 5.299 331,984 -0.07(-1.31%)
Nov 12, 2015 5.440 5.486 5.369 5.369 218,862 -0.10(-1.85%)
Nov 11, 2015 5.541 5.541 5.471 5.471 224,896 -0.04(-0.71%)
Nov 10, 2015 5.401 5.549 5.401 5.510 546,820 +0.09(+1.58%)
Nov 09, 2015 5.455 5.455 5.338 5.424 424,977 -0.05(-1.00%)
Nov 06, 2015 5.346 5.486 5.206 5.479 538,579 -0.02(-0.42%)
Nov 05, 2015 5.479 5.525 5.432 5.502 224,698 +0.03(+0.57%)
Nov 04, 2015 5.517 5.525 5.421 5.471 255,783 -0.04(-0.70%)
Nov 03, 2015 5.510 5.541 5.440 5.510 420,391 -0.02(-0.42%)
Nov 02, 2015 5.409 5.533 5.382 5.533 437,348 +0.12(+2.29%)
Oct 30, 2015 5.417 5.417 5.336 5.409 508,069 +0.00(+0.00%)
Oct 29, 2015 5.409 5.448 5.378 5.409 272,401 +0.00(+0.00%)
Oct 28, 2015 5.332 5.448 5.270 5.409 739,055 +0.10(+1.90%)
Oct 27, 2015 5.339 5.409 5.262 5.308 206,508 -0.03(-0.58%)
Oct 26, 2015 5.308 5.355 5.254 5.339 236,018 +0.03(+0.58%)
Oct 23, 2015 5.316 5.378 5.223 5.308 243,575 +0.03(+0.59%)
Oct 22, 2015 5.223 5.308 5.223 5.278 399,952 +0.10(+1.94%)
Oct 21, 2015 5.270 5.270 5.177 5.177 177,104 -0.06(-1.18%)
Oct 20, 2015 5.247 5.258 5.189 5.239 148,248 +0.00(+0.00%)
Oct 19, 2015 5.154 5.254 5.154 5.239 294,947 +0.08(+1.50%)
Oct 16, 2015 5.200 5.216 5.130 5.161 167,858 -0.02(-0.30%)
Oct 15, 2015 5.092 5.177 5.061 5.177 249,261 +0.12(+2.45%)
Oct 14, 2015 5.107 5.185 5.038 5.053 250,929 -0.05(-0.91%)
Oct 13, 2015 5.185 5.262 5.088 5.100 256,555 -0.11(-2.08%)
Oct 12, 2015 5.130 5.223 5.092 5.208 271,946 +0.09(+1.82%)
Oct 09, 2015 5.130 5.138 5.061 5.115 219,729 +0.00(+0.00%)
Oct 08, 2015 5.022 5.138 5.022 5.115 379,645 +0.08(+1.54%)
Oct 07, 2015 4.914 5.045 4.883 5.038 404,651 +0.13(+2.68%)
Oct 06, 2015 4.991 5.007 4.891 4.906 2,117,203 -0.09(-1.71%)
Oct 05, 2015 4.906 5.003 4.867 4.991 654,331 +0.10(+2.06%)
Oct 02, 2015 4.836 4.891 4.767 4.891 474,967 +0.03(+0.64%)
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.