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 (%)
Apr 30, 2019 2.839 2.839 2.693 2.715 577,807 -0.12(-4.36%)
Apr 29, 2019 2.847 2.874 2.812 2.839 191,977 -0.02(-0.62%)
Apr 26, 2019 2.830 2.865 2.812 2.856 94,425 +0.05(+1.89%)
Apr 25, 2019 2.821 2.830 2.759 2.803 230,230 -0.04(-1.55%)
Apr 24, 2019 2.812 2.883 2.812 2.847 124,508 +0.02(+0.63%)
Apr 23, 2019 2.750 2.847 2.728 2.830 209,020 +0.07(+2.56%)
Apr 22, 2019 2.768 2.768 2.671 2.759 467,792 +0.00(+0.00%)
Apr 18, 2019 2.803 2.852 2.750 2.759 240,869 -0.08(-2.80%)
Apr 17, 2019 2.821 2.847 2.786 2.839 249,218 +0.03(+0.94%)
Apr 16, 2019 2.856 2.856 2.777 2.812 277,694 -0.03(-0.93%)
Apr 15, 2019 2.892 2.892 2.830 2.839 98,185 -0.04(-1.23%)
Apr 12, 2019 2.927 2.927 2.856 2.874 228,203 -0.05(-1.81%)
Apr 11, 2019 2.954 2.980 2.918 2.927 87,862 -0.02(-0.60%)
Apr 10, 2019 2.936 2.971 2.918 2.945 270,320 +0.02(+0.60%)
Apr 09, 2019 2.971 3.024 2.914 2.927 179,202 -0.04(-1.49%)
Apr 08, 2019 2.989 2.998 2.954 2.971 226,722 -0.04(-1.47%)
Apr 05, 2019 2.980 3.024 2.971 3.015 202,081 +0.05(+1.79%)
Apr 04, 2019 2.998 3.007 2.945 2.962 158,066 -0.04(-1.18%)
Apr 03, 2019 2.971 3.015 2.962 2.998 206,739 +0.04(+1.50%)
Apr 02, 2019 2.936 2.971 2.918 2.954 251,335 +0.01(+0.30%)
Apr 01, 2019 3.007 3.024 2.918 2.945 186,833 -0.06(-2.06%)
Mar 29, 2019 3.086 3.095 2.962 3.007 496,552 -0.07(-2.30%)
Mar 28, 2019 3.015 3.077 3.007 3.077 288,417 +0.06(+2.05%)
Mar 27, 2019 3.015 3.033 2.954 3.015 452,857 +0.02(+0.59%)
Mar 26, 2019 3.007 3.077 2.989 2.998 404,701 -0.01(-0.29%)
Mar 25, 2019 2.989 3.042 2.945 3.007 246,938 +0.04(+1.49%)
Mar 22, 2019 3.033 3.077 2.954 2.962 358,589 -0.10(-3.18%)
Mar 21, 2019 2.998 3.130 2.981 3.060 247,368 +0.06(+2.06%)
Mar 20, 2019 3.007 3.077 2.954 2.998 307,817 -0.02(-0.59%)
Mar 19, 2019 2.971 3.051 2.954 3.015 249,023 +0.04(+1.49%)
Mar 18, 2019 2.962 3.015 2.936 2.971 255,527 +0.01(+0.30%)
Mar 15, 2019 2.962 2.993 2.918 2.962 1,076,560 +0.01(+0.30%)
Mar 14, 2019 2.971 2.989 2.936 2.954 215,154 -0.01(-0.30%)
Mar 13, 2019 2.936 2.980 2.936 2.962 239,639 +0.04(+1.52%)
Mar 12, 2019 2.909 2.971 2.901 2.918 390,261 +0.01(+0.30%)
Mar 11, 2019 2.874 2.909 2.856 2.909 365,300 +0.04(+1.23%)
Mar 08, 2019 2.874 2.927 2.856 2.874 276,038 +0.00(+0.00%)
Mar 07, 2019 2.874 2.901 2.840 2.874 306,517 +0.02(+0.62%)
Mar 06, 2019 2.865 2.909 2.839 2.856 399,536 +0.00(+0.00%)
Mar 05, 2019 2.971 3.002 2.847 2.856 529,666 -0.11(-3.87%)
Mar 04, 2019 2.998 3.002 2.927 2.971 230,950 -0.01(-0.30%)
Mar 01, 2019 3.086 3.086 2.940 2.980 317,879 -0.10(-3.16%)
Feb 28, 2019 3.024 3.095 2.998 3.077 273,622 +0.06(+2.05%)
Feb 27, 2019 3.077 3.104 3.007 3.015 343,842 -0.09(-2.85%)
Feb 26, 2019 3.148 3.166 3.077 3.104 171,307 -0.06(-1.96%)
Feb 25, 2019 3.201 3.210 3.144 3.166 245,400 -0.03(-0.83%)
Feb 22, 2019 3.192 3.263 3.166 3.192 230,804 +0.02(+0.56%)
Feb 21, 2019 3.192 3.210 3.104 3.175 457,813 -0.05(-1.64%)
Feb 20, 2019 3.192 3.272 3.153 3.228 444,971 +0.04(+1.39%)
Feb 19, 2019 3.122 3.192 3.122 3.183 349,354 +0.04(+1.41%)
Feb 15, 2019 3.113 3.192 3.069 3.139 375,778 +0.05(+1.72%)
Feb 14, 2019 3.042 3.148 3.002 3.086 475,526 +0.03(+0.87%)
Feb 13, 2019 3.139 3.157 3.029 3.060 536,041 -0.10(-3.08%)
Feb 12, 2019 3.254 3.263 3.122 3.157 199,794 -0.07(-2.19%)
Feb 11, 2019 3.166 3.254 3.130 3.228 276,579 +0.02(+0.55%)
Feb 08, 2019 3.077 3.325 3.077 3.210 526,632 +0.14(+4.61%)
Feb 07, 2019 3.060 3.148 3.046 3.069 850,734 -0.01(-0.29%)
Feb 06, 2019 3.060 3.112 3.034 3.077 547,423 +0.03(+0.86%)
Feb 05, 2019 3.086 3.112 2.999 3.051 701,077 -0.04(-1.41%)
Feb 04, 2019 3.051 3.095 3.016 3.095 392,768 +0.04(+1.43%)
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.