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, 2015 5.161 5.246 5.131 5.146 332,154 +0.02(+0.30%)
Jul 30, 2015 5.138 5.161 5.123 5.131 227,779 -0.02(-0.45%)
Jul 29, 2015 5.123 5.200 5.069 5.154 319,487 +0.02(+0.30%)
Jul 28, 2015 5.131 5.138 5.046 5.138 432,965 +0.02(+0.30%)
Jul 27, 2015 5.100 5.169 5.077 5.123 255,253 +0.02(+0.30%)
Jul 24, 2015 5.092 5.131 5.069 5.108 389,207 -0.02(-0.30%)
Jul 23, 2015 5.215 5.215 5.069 5.123 284,521 -0.10(-1.91%)
Jul 22, 2015 5.215 5.253 5.215 5.223 180,786 +0.01(+0.15%)
Jul 21, 2015 5.253 5.315 5.204 5.215 211,785 -0.05(-0.88%)
Jul 20, 2015 5.300 5.300 5.238 5.261 202,273 -0.05(-0.87%)
Jul 17, 2015 5.315 5.346 5.296 5.307 202,456 -0.01(-0.14%)
Jul 16, 2015 5.284 5.369 5.284 5.315 694,976 +0.04(+0.73%)
Jul 15, 2015 5.230 5.300 5.192 5.277 379,975 +0.02(+0.44%)
Jul 14, 2015 5.253 5.284 5.238 5.253 168,813 +0.00(+0.00%)
Jul 13, 2015 5.261 5.323 5.210 5.253 222,574 +0.02(+0.29%)
Jul 10, 2015 5.169 5.284 5.115 5.238 200,891 +0.09(+1.79%)
Jul 09, 2015 5.253 5.300 5.115 5.146 369,385 -0.07(-1.33%)
Jul 08, 2015 5.146 5.253 5.138 5.215 778,564 +0.03(+0.59%)
Jul 07, 2015 5.092 5.192 5.077 5.184 414,355 +0.11(+2.12%)
Jul 06, 2015 5.023 5.100 5.023 5.077 346,084 +0.02(+0.46%)
Jul 02, 2015 5.054 5.054 5.054 5.054 400,752 +0.02(+0.46%)
Jul 01, 2015 4.923 5.031 4.893 5.031 417,195 +0.12(+2.34%)
Jun 30, 2015 4.985 4.992 4.908 4.916 524,415 -0.05(-0.93%)
Jun 29, 2015 5.046 5.085 4.954 4.962 537,112 -0.09(-1.82%)
Jun 26, 2015 5.046 5.092 5.000 5.054 1,190,377 +0.03(+0.61%)
Jun 25, 2015 5.077 5.092 5.015 5.023 385,016 -0.05(-1.06%)
Jun 24, 2015 5.123 5.177 5.069 5.077 334,810 -0.03(-0.60%)
Jun 23, 2015 5.115 5.131 5.061 5.108 328,253 -0.02(-0.30%)
Jun 22, 2015 5.146 5.192 5.115 5.123 399,462 -0.03(-0.60%)
Jun 19, 2015 5.108 5.154 5.038 5.154 894,065 +0.05(+0.90%)
Jun 18, 2015 5.015 5.123 5.000 5.108 336,375 +0.11(+2.15%)
Jun 17, 2015 4.992 5.023 4.939 5.000 212,487 +0.01(+0.15%)
Jun 16, 2015 4.954 4.992 4.893 4.992 309,363 +0.03(+0.62%)
Jun 15, 2015 5.000 5.000 4.954 4.962 342,716 -0.06(-1.22%)
Jun 12, 2015 5.038 5.054 5.008 5.023 226,412 -0.04(-0.76%)
Jun 11, 2015 5.069 5.069 5.023 5.061 243,534 +0.02(+0.46%)
Jun 10, 2015 5.023 5.077 4.992 5.038 440,519 +0.04(+0.77%)
Jun 09, 2015 5.069 5.069 4.977 5.000 349,635 -0.08(-1.51%)
Jun 08, 2015 5.085 5.111 5.031 5.077 575,272 -0.02(-0.30%)
Jun 05, 2015 5.046 5.100 5.000 5.092 453,815 -0.01(-0.15%)
Jun 04, 2015 5.108 5.161 5.069 5.100 430,042 -0.02(-0.45%)
Jun 03, 2015 5.177 5.177 5.108 5.123 344,833 -0.05(-1.04%)
Jun 02, 2015 5.184 5.238 5.154 5.177 320,957 -0.07(-1.32%)
Jun 01, 2015 5.246 5.277 5.142 5.246 534,635 +0.06(+1.19%)
May 29, 2015 5.246 5.261 5.150 5.184 1,178,835 -0.06(-1.17%)
May 28, 2015 5.223 5.277 5.215 5.246 370,995 -0.03(-0.58%)
May 27, 2015 5.230 5.307 5.207 5.277 290,053 +0.05(+0.88%)
May 26, 2015 5.292 5.292 5.215 5.230 225,636 -0.08(-1.59%)
May 22, 2015 5.307 5.315 5.315 5.315 454,004 +0.00(+0.00%)
May 21, 2015 5.307 5.334 5.269 5.315 271,375 +0.00(+0.00%)
May 20, 2015 5.369 5.384 5.315 5.315 236,794 -0.04(-0.72%)
May 19, 2015 5.323 5.369 5.307 5.353 428,048 -0.01(-0.14%)
May 18, 2015 5.338 5.369 5.292 5.361 378,769 +0.00(+0.00%)
May 15, 2015 5.315 5.384 5.300 5.361 218,057 +0.05(+1.01%)
May 14, 2015 5.238 5.315 5.234 5.307 304,319 +0.08(+1.62%)
May 13, 2015 5.292 5.346 5.200 5.223 378,405 -0.05(-1.02%)
May 12, 2015 5.246 5.315 5.184 5.277 286,678 -0.01(-0.15%)
May 11, 2015 5.369 5.407 5.246 5.284 317,108 -0.10(-1.85%)
May 08, 2015 5.369 5.415 5.353 5.384 736,954 +0.07(+1.30%)
May 07, 2015 5.230 5.323 5.192 5.315 958,950 +0.08(+1.47%)
May 06, 2015 5.300 5.300 5.077 5.238 578,100 -0.02(-0.44%)
May 05, 2015 5.345 5.368 5.208 5.261 783,606 -0.11(-2.13%)
May 04, 2015 5.391 5.452 5.360 5.376 406,631 +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.