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 (%)
May 31, 2016 5.447 5.447 5.337 5.368 1,453,161 -0.07(-1.31%)
May 27, 2016 5.432 5.439 5.439 5.439 360,601 +0.02(+0.29%)
May 26, 2016 5.337 5.447 5.337 5.424 334,534 +0.06(+1.03%)
May 25, 2016 5.479 5.511 5.353 5.368 520,094 -0.13(-2.44%)
May 24, 2016 5.353 5.550 5.353 5.503 434,574 +0.19(+3.57%)
May 23, 2016 5.313 5.376 5.293 5.313 232,212 -0.01(-0.15%)
May 20, 2016 5.313 5.432 5.250 5.321 507,996 +0.04(+0.75%)
May 19, 2016 5.384 5.384 5.242 5.281 276,866 -0.07(-1.33%)
May 18, 2016 5.376 5.455 5.301 5.353 240,250 -0.06(-1.02%)
May 17, 2016 5.669 5.669 5.353 5.408 419,866 -0.28(-4.87%)
May 16, 2016 5.582 5.716 5.582 5.685 313,854 +0.09(+1.55%)
May 13, 2016 5.495 5.637 5.432 5.598 509,636 +0.09(+1.72%)
May 12, 2016 5.479 5.530 5.432 5.503 239,357 +0.04(+0.72%)
May 11, 2016 5.661 5.661 5.455 5.463 200,566 -0.20(-3.49%)
May 10, 2016 5.732 5.772 5.606 5.661 265,800 +0.17(+3.17%)
May 09, 2016 5.447 5.511 5.416 5.487 169,817 +0.04(+0.73%)
May 06, 2016 5.511 5.582 5.337 5.447 351,399 -0.12(-2.13%)
May 05, 2016 5.574 5.605 5.511 5.566 138,632 -0.04(-0.70%)
May 04, 2016 5.503 5.633 5.487 5.605 283,641 +0.07(+1.28%)
May 03, 2016 5.487 5.582 5.448 5.535 193,109 +0.03(+0.57%)
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.