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 (%)
Mar 29, 2018 3.313 3.313 3.313 0 +0.06(+1.81%)
Mar 28, 2018 3.162 3.313 3.162 3.255 1,078,343 +0.09(+2.93%)
Mar 27, 2018 3.162 3.204 3.103 3.162 771,935 -0.02(-0.53%)
Mar 26, 2018 3.070 3.187 3.044 3.179 558,286 +0.12(+3.85%)
Mar 23, 2018 3.137 3.145 3.053 3.061 738,204 -0.08(-2.67%)
Mar 22, 2018 3.078 3.179 3.053 3.145 851,095 +0.04(+1.35%)
Mar 21, 2018 3.103 3.154 3.070 3.103 630,681 +0.01(+0.27%)
Mar 20, 2018 3.204 3.255 3.053 3.095 547,463 -0.12(-3.66%)
Mar 19, 2018 3.086 3.255 3.044 3.212 1,196,547 +0.13(+4.09%)
Mar 16, 2018 3.078 3.162 3.061 3.086 4,785,327 +0.00(+0.00%)
Mar 15, 2018 3.196 3.196 3.070 3.086 1,077,056 -0.12(-3.67%)
Mar 14, 2018 3.263 3.297 3.187 3.204 843,118 -0.04(-1.30%)
Mar 13, 2018 3.330 3.355 3.246 3.246 712,066 -0.08(-2.53%)
Mar 12, 2018 3.372 3.397 3.276 3.330 1,193,685 -0.05(-1.49%)
Mar 09, 2018 3.389 3.389 3.288 3.381 609,573 +0.00(+0.00%)
Mar 08, 2018 3.372 3.414 3.339 3.381 616,478 +0.01(+0.25%)
Mar 07, 2018 3.397 3.330 3.372 437,870 +0.01(+0.25%)
Mar 06, 2018 3.339 3.381 3.292 3.364 486,811 +0.01(+0.25%)
Mar 05, 2018 3.355 3.402 3.288 3.355 553,724 +0.00(+0.00%)
Mar 02, 2018 3.372 3.397 3.322 3.355 481,806 -0.04(-1.24%)
Mar 01, 2018 3.313 3.444 3.271 3.397 409,348 +0.06(+1.76%)
Feb 28, 2018 3.364 3.397 3.330 3.339 423,854 -0.02(-0.50%)
Feb 27, 2018 3.465 3.515 3.339 3.355 915,958 -0.13(-3.86%)
Feb 26, 2018 3.482 3.507 3.448 3.490 418,251 +0.04(+1.22%)
Feb 23, 2018 3.414 3.486 3.406 3.448 586,139 +0.03(+0.99%)
Feb 22, 2018 3.389 3.431 3.372 3.414 369,661 +0.03(+1.00%)
Feb 21, 2018 3.389 3.414 3.322 3.381 610,622 -0.01(-0.25%)
Feb 20, 2018 3.473 3.490 3.385 3.389 479,469 -0.08(-2.42%)
Feb 16, 2018 3.473 3.473 3.473 0 +0.04(+1.23%)
Feb 15, 2018 3.423 3.444 3.414 3.431 807,641 +0.03(+0.99%)
Feb 14, 2018 3.456 3.456 3.372 3.397 468,250 -0.08(-2.18%)
Feb 13, 2018 3.591 3.612 3.456 3.473 643,365 -0.12(-3.28%)
Feb 12, 2018 3.793 3.801 3.557 3.591 1,130,986 -0.20(-5.32%)
Feb 09, 2018 3.742 3.885 3.532 3.793 2,199,405 +0.04(+1.12%)
Feb 08, 2018 3.892 3.934 3.751 3.751 753,157 -0.12(-3.22%)
Feb 07, 2018 3.934 3.959 3.867 3.875 604,406 -0.05(-1.27%)
Feb 06, 2018 3.842 3.950 3.817 3.925 1,085,816 -0.00(-0.11%)
Feb 05, 2018 4.000 4.025 3.842 3.929 1,107,249 -0.09(-2.17%)
Feb 02, 2018 4.150 4.158 3.992 4.017 654,451 -0.17(-3.98%)
Feb 01, 2018 4.233 4.291 4.166 4.183 420,831 -0.07(-1.57%)
Jan 31, 2018 4.241 4.250 4.166 4.250 603,042 +0.03(+0.79%)
Jan 30, 2018 4.275 4.275 4.200 4.216 332,787 -0.06(-1.36%)
Jan 29, 2018 4.300 4.300 4.158 4.275 474,061 -0.04(-0.96%)
Jan 26, 2018 4.416 4.458 4.291 4.316 431,819 -0.09(-2.08%)
Jan 25, 2018 4.591 4.599 4.383 4.408 758,204 -0.17(-3.81%)
Jan 24, 2018 4.582 4.616 4.541 4.582 516,217 -0.02(-0.36%)
Jan 23, 2018 4.574 4.599 4.532 4.599 286,103 +0.05(+1.10%)
Jan 22, 2018 4.549 4.607 4.499 4.549 292,433 +0.03(+0.74%)
Jan 19, 2018 4.499 4.532 4.491 4.516 376,434 +0.02(+0.37%)
Jan 18, 2018 4.574 4.574 4.483 4.499 558,616 -0.07(-1.64%)
Jan 17, 2018 4.483 4.582 4.453 4.574 519,453 +0.12(+2.61%)
Jan 16, 2018 4.441 4.516 4.441 4.458 573,911 +0.03(+0.75%)
Jan 12, 2018 4.424 4.424 4.424 0 -0.05(-1.12%)
Jan 11, 2018 4.591 4.632 4.466 4.474 934,047 -0.10(-2.18%)
Jan 10, 2018 4.574 4.574 1,275,316 -0.18(-3.85%)
Jan 09, 2018 4.981 4.994 4.757 4.757 504,688 -0.21(-4.19%)
Jan 08, 2018 4.973 4.981 4.927 4.965 361,562 +0.01(+0.17%)
Jan 05, 2018 4.923 4.990 4.907 4.957 368,084 +0.02(+0.51%)
Jan 04, 2018 5.031 5.065 4.861 4.932 945,924 -0.11(-2.15%)
Jan 03, 2018 5.140 5.140 5.040 5.040 299,708 -0.08(-1.62%)
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.