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 (%)
Jan 30, 2015 6.221 6.252 6.017 6.032 1,194,365 -0.21(-3.40%)
Jan 29, 2015 6.214 6.244 6.100 6.244 718,286 +0.04(+0.61%)
Jan 28, 2015 6.206 6.335 6.176 6.206 904,141 +0.04(+0.61%)
Jan 27, 2015 6.032 6.183 6.032 6.168 832,944 +0.08(+1.37%)
Jan 26, 2015 6.024 6.085 5.979 6.085 391,860 +0.05(+0.88%)
Jan 23, 2015 6.032 6.085 5.979 6.032 564,983 +0.00(+0.00%)
Jan 22, 2015 5.941 6.062 5.933 6.032 774,770 +0.14(+2.31%)
Jan 21, 2015 5.865 5.941 5.835 5.895 487,444 +0.01(+0.13%)
Jan 20, 2015 5.971 6.017 5.873 5.888 437,185 -0.05(-0.89%)
Jan 16, 2015 5.827 6.002 5.827 5.941 711,320 +0.08(+1.42%)
Jan 15, 2015 5.880 5.918 5.805 5.858 702,626 +0.01(+0.13%)
Jan 14, 2015 5.759 5.903 5.759 5.850 779,406 +0.04(+0.65%)
Jan 13, 2015 5.858 5.911 5.774 5.812 509,682 +0.00(+0.00%)
Jan 12, 2015 5.789 5.865 5.789 5.812 654,897 +0.02(+0.39%)
Jan 09, 2015 5.820 5.858 5.767 5.789 490,009 -0.04(-0.65%)
Jan 08, 2015 5.911 6.032 5.782 5.827 1,134,739 -0.05(-0.90%)
Jan 07, 2015 5.888 6.024 5.805 5.880 2,688,996 +0.09(+1.57%)
Jan 06, 2015 5.721 5.820 5.683 5.789 505,258 +0.08(+1.46%)
Jan 05, 2015 5.554 5.744 5.544 5.706 382,904 +0.14(+2.45%)
Jan 02, 2015 5.607 5.668 5.547 5.570 536,881 +0.01(+0.14%)
Dec 31, 2014 5.600 5.562 5.562 5.562 519,154 -0.03(-0.54%)
Dec 30, 2014 5.524 5.623 5.524 5.592 238,233 +0.06(+1.10%)
Dec 29, 2014 5.464 5.543 5.464 5.532 208,014 +0.08(+1.53%)
Dec 26, 2014 5.418 5.471 5.418 5.448 168,899 +0.05(+0.98%)
Dec 24, 2014 5.418 5.395 5.395 5.395 148,725 -0.04(-0.70%)
Dec 23, 2014 5.380 5.433 5.304 5.433 541,991 +0.09(+1.70%)
Dec 22, 2014 5.213 5.350 5.213 5.342 288,818 +0.13(+2.47%)
Dec 19, 2014 5.168 5.251 5.168 5.213 1,688,533 +0.03(+0.58%)
Dec 18, 2014 5.229 5.259 5.176 5.183 368,875 -0.02(-0.29%)
Dec 17, 2014 5.115 5.259 5.107 5.198 535,092 +0.09(+1.78%)
Dec 16, 2014 5.085 5.191 5.077 5.107 553,383 +0.03(+0.60%)
Dec 15, 2014 5.229 5.229 5.077 5.077 428,364 -0.11(-2.19%)
Dec 12, 2014 5.191 5.267 5.191 5.191 362,481 -0.05(-0.87%)
Dec 11, 2014 5.236 5.274 5.213 5.236 378,123 +0.02(+0.29%)
Dec 10, 2014 5.221 5.251 5.202 5.221 515,518 -0.01(-0.14%)
Dec 09, 2014 5.130 5.289 5.123 5.229 454,262 +0.05(+1.03%)
Dec 08, 2014 5.168 5.229 5.164 5.176 334,568 +0.01(+0.15%)
Dec 05, 2014 5.183 5.221 5.138 5.168 293,454 -0.02(-0.44%)
Dec 04, 2014 5.213 5.240 5.153 5.191 316,455 -0.02(-0.44%)
Dec 03, 2014 5.244 5.259 5.198 5.213 340,700 -0.03(-0.58%)
Dec 02, 2014 5.176 5.244 5.153 5.244 338,721 +0.09(+1.76%)
Dec 01, 2014 5.130 5.221 5.130 5.153 416,736 +0.01(+0.15%)
Nov 28, 2014 5.145 5.244 5.138 5.145 173,766 +0.02(+0.30%)
Nov 26, 2014 5.062 5.130 5.130 5.130 267,099 +0.08(+1.50%)
Nov 25, 2014 5.062 5.115 5.054 5.054 395,031 -0.01(-0.15%)
Nov 24, 2014 5.054 5.092 5.054 5.062 261,441 +0.03(+0.60%)
Nov 21, 2014 5.138 5.138 5.032 5.032 209,184 -0.05(-0.90%)
Nov 20, 2014 4.986 5.077 4.986 5.077 261,807 +0.06(+1.21%)
Nov 19, 2014 5.085 5.092 5.009 5.016 223,192 -0.06(-1.19%)
Nov 18, 2014 5.085 5.109 5.054 5.077 352,371 +0.00(+0.00%)
Nov 17, 2014 5.032 5.107 5.032 5.077 157,703 +0.03(+0.60%)
Nov 14, 2014 5.153 5.160 5.039 5.047 292,543 -0.10(-1.91%)
Nov 13, 2014 5.153 5.191 5.145 5.145 134,726 -0.01(-0.15%)
Nov 12, 2014 5.153 5.160 5.100 5.153 258,987 -0.01(-0.15%)
Nov 11, 2014 5.221 5.229 5.153 5.160 311,862 -0.07(-1.30%)
Nov 10, 2014 5.176 5.229 5.138 5.229 416,326 +0.06(+1.17%)
Nov 07, 2014 5.130 5.176 5.062 5.168 488,572 +0.05(+0.89%)
Nov 06, 2014 5.153 5.206 5.077 5.123 460,572 -0.05(-0.88%)
Nov 05, 2014 5.138 5.191 5.108 5.168 297,947 +0.05(+0.88%)
Nov 04, 2014 5.123 5.198 5.100 5.123 576,173 -0.02(-0.29%)
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.