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 (%)
Oct 30, 2020 0.9035 0.9478 0.8937 0.9229 1,299,275 -0.04(-4.04%)
Oct 29, 2020 0.9326 0.9617 0.8937 0.9617 1,238,784 +0.04(+4.21%)
Oct 28, 2020 0.9520 0.9520 0.8840 0.9229 655,502 -0.06(-5.94%)
Oct 27, 2020 1.010 1.010 0.9715 0.9812 474,754 -0.03(-2.88%)
Oct 26, 2020 1.001 1.010 0.9691 1.010 633,690 +0.02(+1.96%)
Oct 23, 2020 0.9326 1.078 0.9232 0.9909 1,326,039 +0.07(+7.37%)
Oct 22, 2020 0.9035 0.9326 0.8840 0.9229 564,823 +0.02(+2.15%)
Oct 21, 2020 0.8743 0.9132 0.8551 0.9035 456,671 +0.02(+2.20%)
Oct 20, 2020 0.8743 0.8937 0.8646 0.8840 1,442,821 -0.00(-0.11%)
Oct 19, 2020 0.9132 0.9198 0.8792 0.8850 129,148 -0.02(-2.04%)
Oct 16, 2020 0.9021 0.9228 0.8937 0.9035 345,972 +0.00(+0.32%)
Oct 15, 2020 0.8937 0.9035 0.8654 0.9005 177,978 +0.02(+1.87%)
Oct 14, 2020 0.8840 0.8937 0.8549 0.8840 591,915 +0.01(+0.98%)
Oct 13, 2020 0.8928 0.8928 0.8506 0.8755 1,270,383 +0.00(+0.02%)
Oct 12, 2020 0.8766 0.9023 0.8592 0.8753 651,760 +0.01(+0.78%)
Oct 09, 2020 0.9035 0.9035 0.8454 0.8685 602,595 -0.01(-1.26%)
Oct 08, 2020 0.8482 0.8856 0.8373 0.8796 316,291 +0.03(+3.75%)
Oct 07, 2020 0.8329 0.8549 0.8155 0.8478 232,597 +0.02(+2.67%)
Oct 06, 2020 0.8160 0.8549 0.7966 0.8257 640,595 +0.01(+1.19%)
Oct 05, 2020 0.7869 0.8257 0.7869 0.8160 365,700 +0.02(+2.14%)
Oct 02, 2020 0.7966 0.8147 0.7869 0.7989 648,608 -0.01(-1.47%)
Oct 01, 2020 0.7869 0.8158 0.7772 0.8109 468,852 +0.02(+3.05%)
Sep 30, 2020 0.8063 0.8160 0.7772 0.7869 527,284 +0.01(+0.92%)
Sep 29, 2020 0.7757 0.8088 0.7559 0.7797 1,069,057 +0.01(+0.75%)
Sep 28, 2020 0.6995 0.7793 0.6995 0.7739 427,295 +0.08(+12.28%)
Sep 25, 2020 0.6897 0.7189 0.6800 0.6893 614,947 -0.01(-1.14%)
Sep 24, 2020 0.6897 0.7097 0.6897 0.6972 271,417 +0.01(+1.08%)
Sep 23, 2020 0.7286 0.7480 0.6897 0.6897 868,053 -0.04(-4.84%)
Sep 22, 2020 0.7286 0.7424 0.7014 0.7248 504,609 -0.00(-0.40%)
Sep 21, 2020 0.7869 0.8044 0.6927 0.7277 1,033,753 -0.05(-6.50%)
Sep 18, 2020 0.8119 0.8129 0.7779 0.7783 811,764 -0.01(-1.15%)
Sep 17, 2020 0.8198 0.8452 0.7870 0.7874 818,339 -0.05(-6.43%)
Sep 16, 2020 0.8306 0.8716 0.8161 0.8415 576,192 +0.01(+0.66%)
Sep 15, 2020 0.8354 0.8839 0.8160 0.8359 386,859 +0.01(+1.53%)
Sep 14, 2020 0.7781 0.8355 0.7781 0.8233 422,167 +0.04(+4.47%)
Sep 11, 2020 0.7966 0.8034 0.7801 0.7881 338,046 -0.00(-0.37%)
Sep 10, 2020 0.8121 0.8256 0.7869 0.7910 451,755 -0.02(-2.05%)
Sep 09, 2020 0.8160 0.8522 0.8063 0.8075 256,432 -0.02(-2.21%)
Sep 08, 2020 0.8452 0.8743 0.8063 0.8257 269,396 -0.02(-2.30%)
Sep 04, 2020 0.8160 0.8908 0.7985 0.8452 585,404 +0.04(+4.82%)
Sep 03, 2020 0.8064 0.8344 0.7968 0.8063 910,953 -0.01(-1.10%)
Sep 02, 2020 0.8160 0.8276 0.7966 0.8153 747,959 -0.01(-1.22%)
Sep 01, 2020 0.8306 0.8306 0.8107 0.8254 510,092 +0.01(+1.12%)
Aug 31, 2020 0.8549 0.8629 0.8158 0.8162 518,030 -0.04(-4.51%)
Aug 28, 2020 0.8646 0.8831 0.8358 0.8548 329,605 -0.00(-0.01%)
Aug 27, 2020 0.8277 0.8733 0.8222 0.8549 584,966 +0.03(+3.74%)
Aug 26, 2020 0.8452 0.8452 0.8063 0.8241 546,669 -0.01(-1.46%)
Aug 25, 2020 0.8452 0.8710 0.8257 0.8363 580,516 -0.03(-3.81%)
Aug 24, 2020 0.8355 0.8695 0.8355 0.8695 429,751 +0.03(+4.07%)
Aug 21, 2020 0.8646 0.8742 0.8316 0.8355 558,950 -0.03(-3.37%)
Aug 20, 2020 0.9229 0.9229 0.8452 0.8646 819,043 +0.01(+1.14%)
Aug 19, 2020 0.9520 0.9520 0.8452 0.8549 1,107,014 -0.02(-1.74%)
Aug 18, 2020 0.9132 0.9242 0.8549 0.8700 507,354 -0.04(-4.90%)
Aug 17, 2020 0.9326 0.9326 0.8869 0.9148 337,037 +0.00(+0.01%)
Aug 14, 2020 0.9107 0.9307 0.8947 0.9147 396,823 +0.01(+1.25%)
Aug 13, 2020 0.9812 0.9860 0.9035 0.9035 533,960 -0.07(-7.00%)
Aug 12, 2020 1.001 1.020 0.8937 0.9715 872,876 +0.00(+0.00%)
Aug 11, 2020 0.9715 1.001 0.9617 0.9715 1,076,307 +0.04(+4.10%)
Aug 10, 2020 0.8937 0.9617 0.8647 0.9332 1,165,971 +0.06(+7.23%)
Aug 07, 2020 0.8743 0.8748 0.8257 0.8702 990,360 +0.01(+1.31%)
Aug 06, 2020 0.8576 0.8838 0.8388 0.8590 1,121,821 -0.01(-0.64%)
Aug 05, 2020 0.8741 0.8838 0.8357 0.8645 890,793 -0.00(-0.45%)
Aug 04, 2020 0.8057 0.9030 0.8046 0.8685 1,403,990 +0.04(+5.12%)
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.