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 29, 2016 5.323 5.518 5.292 5.502 759,861 +0.19(+3.67%)
Jan 28, 2016 5.330 5.377 5.284 5.307 210,819 +0.01(+0.15%)
Jan 27, 2016 5.416 5.416 5.260 5.299 583,304 -0.12(-2.30%)
Jan 26, 2016 5.338 5.459 5.307 5.424 441,180 +0.12(+2.35%)
Jan 25, 2016 5.346 5.401 5.268 5.299 497,511 -0.05(-1.02%)
Jan 22, 2016 5.175 5.377 5.175 5.354 958,188 +0.20(+3.93%)
Jan 21, 2016 5.221 5.253 5.112 5.151 467,230 -0.05(-0.90%)
Jan 20, 2016 5.175 5.274 5.042 5.198 526,424 -0.05(-1.04%)
Jan 19, 2016 5.260 5.338 5.206 5.253 357,830 +0.04(+0.75%)
Jan 15, 2016 5.159 5.214 5.214 5.214 706,907 -0.07(-1.33%)
Jan 14, 2016 5.292 5.377 5.268 5.284 549,261 +0.02(+0.30%)
Jan 13, 2016 5.260 5.375 5.214 5.268 744,740 +0.01(+0.15%)
Jan 12, 2016 5.362 5.377 5.221 5.260 455,242 -0.05(-1.03%)
Jan 11, 2016 5.292 5.346 5.245 5.315 396,525 +0.04(+0.74%)
Jan 08, 2016 5.401 5.424 5.272 5.276 619,540 -0.08(-1.46%)
Jan 07, 2016 5.424 5.432 5.338 5.354 326,026 -0.15(-2.69%)
Jan 06, 2016 5.416 5.510 5.416 5.502 363,379 +0.04(+0.71%)
Jan 05, 2016 5.307 5.471 5.284 5.463 491,845 +0.16(+3.09%)
Jan 04, 2016 5.455 5.471 5.260 5.299 591,419 -0.22(-3.95%)
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%)
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.