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 (%)
Aug 22, 2022 29.00 0 +0.02(+0.07%)
Aug 19, 2022 28.99 29.00 28.97 28.98 562,121 -0.02(-0.07%)
Aug 18, 2022 28.97 29.00 28.96 29.00 539,332 +0.03(+0.10%)
Aug 17, 2022 28.99 29.00 28.95 28.97 661,602 +0.02(+0.07%)
Aug 16, 2022 28.96 29.00 28.95 28.95 1,096,596 -0.01(-0.03%)
Aug 15, 2022 28.96 28.98 28.94 28.96 957,816 +0.02(+0.07%)
Aug 12, 2022 28.94 28.98 28.90 28.94 857,804 -0.01(-0.03%)
Aug 11, 2022 28.97 28.97 28.92 28.95 1,002,697 +0.00(+0.00%)
Aug 10, 2022 28.97 28.97 28.88 28.95 1,712,469 +0.02(+0.07%)
Aug 09, 2022 28.82 28.97 28.59 28.93 2,019,767 +0.13(+0.45%)
Aug 08, 2022 28.96 29.04 28.71 28.80 198,403 -0.16(-0.55%)
Aug 05, 2022 29.00 29.08 28.86 28.96 189,857 -0.07(-0.24%)
Aug 04, 2022 29.06 29.11 28.98 29.03 109,341 -0.07(-0.24%)
Aug 03, 2022 29.09 29.20 29.04 29.10 261,392 -0.04(-0.14%)
Aug 02, 2022 28.98 29.20 28.97 29.14 331,051 +0.13(+0.45%)
Aug 01, 2022 29.06 29.06 28.93 29.01 175,882 -0.05(-0.17%)
Jul 29, 2022 29.06 29.15 28.99 29.06 159,031 -0.10(-0.34%)
Jul 28, 2022 29.02 29.26 29.01 29.16 225,534 +0.12(+0.41%)
Jul 27, 2022 29.02 29.09 28.98 29.04 191,421 -0.01(-0.03%)
Jul 26, 2022 28.98 29.09 28.98 29.05 165,595 +0.10(+0.35%)
Jul 25, 2022 28.96 29.03 28.92 28.95 175,564 -0.09(-0.31%)
Jul 22, 2022 29.05 29.08 28.99 29.04 178,206 -0.01(-0.03%)
Jul 21, 2022 28.99 29.07 28.90 29.05 175,348 +0.03(+0.10%)
Jul 20, 2022 29.04 29.07 28.97 29.02 231,125 +0.08(+0.28%)
Jul 19, 2022 29.04 29.19 28.92 28.94 245,863 -0.05(-0.17%)
Jul 18, 2022 28.87 29.26 28.83 28.99 364,333 +0.13(+0.45%)
Jul 15, 2022 28.85 28.88 28.78 28.86 311,969 +0.08(+0.28%)
Jul 14, 2022 28.81 28.85 28.75 28.78 229,958 -0.03(-0.10%)
Jul 13, 2022 28.82 28.90 28.76 28.81 548,487 -0.08(-0.28%)
Jul 12, 2022 28.81 28.93 28.77 28.89 475,371 +0.08(+0.28%)
Jul 11, 2022 28.81 28.93 28.70 28.81 837,457 +0.00(+0.00%)
Jul 08, 2022 28.83 28.90 28.77 28.81 2,149,287 +0.01(+0.03%)
Jul 07, 2022 28.85 28.89 28.79 28.80 119,729 -0.06(-0.21%)
Jul 06, 2022 28.85 28.87 28.73 28.86 302,401 -0.02(-0.07%)
Jul 05, 2022 28.76 28.88 28.63 28.88 185,606 +0.08(+0.28%)
Jul 01, 2022 28.70 28.90 28.70 28.80 236,378 +0.01(+0.03%)
Jun 30, 2022 28.76 28.98 28.68 28.79 307,120 -0.06(-0.21%)
Jun 29, 2022 28.60 28.87 28.50 28.85 230,620 +0.11(+0.38%)
Jun 28, 2022 28.70 28.96 28.70 28.74 181,558 +0.03(+0.10%)
Jun 27, 2022 28.60 28.72 28.44 28.71 473,264 +0.10(+0.35%)
Jun 24, 2022 28.40 28.71 28.28 28.61 1,392,047 +0.16(+0.56%)
Jun 23, 2022 26.49 28.50 26.49 28.45 995,846 +1.98(+7.48%)
Jun 22, 2022 26.64 26.69 25.93 26.47 244,712 -0.33(-1.23%)
Jun 21, 2022 26.68 27.04 26.61 26.80 218,699 +0.29(+1.09%)
Jun 17, 2022 25.49 26.53 25.38 26.51 381,274 +1.17(+4.62%)
Jun 16, 2022 25.24 25.68 25.05 25.34 157,030 -0.14(-0.55%)
Jun 15, 2022 24.90 25.59 24.90 25.48 262,057 +0.49(+1.96%)
Jun 14, 2022 25.13 25.22 24.56 24.99 157,591 -0.03(-0.12%)
Jun 13, 2022 25.41 25.41 24.82 25.02 180,973 -0.49(-1.92%)
Jun 10, 2022 25.90 26.11 25.34 25.51 115,870 -0.45(-1.73%)
Jun 09, 2022 26.00 26.19 25.86 25.96 101,318 -0.17(-0.65%)
Jun 08, 2022 26.11 26.18 25.81 26.13 111,252 +0.08(+0.31%)
Jun 07, 2022 25.84 26.14 25.72 26.05 158,765 +0.30(+1.17%)
Jun 06, 2022 26.86 26.86 25.75 25.75 248,299 -0.95(-3.56%)
Jun 03, 2022 26.77 26.86 26.64 26.70 96,389 -0.11(-0.41%)
Jun 02, 2022 26.69 27.02 26.47 26.81 121,489 +0.25(+0.94%)
Jun 01, 2022 26.55 26.89 26.35 26.56 171,318 +0.09(+0.34%)
May 31, 2022 26.56 26.85 26.41 26.47 74,789 -0.24(-0.90%)
May 27, 2022 26.75 26.90 26.70 26.71 110,132 +0.04(+0.15%)
May 26, 2022 26.67 26.84 26.63 26.67 130,210 +0.02(+0.08%)
May 25, 2022 26.45 26.83 26.45 26.65 100,811 +0.07(+0.26%)
May 24, 2022 26.59 26.66 26.17 26.58 100,226 +0.01(+0.04%)
May 23, 2022 26.35 26.73 26.22 26.57 216,891 +0.25(+0.95%)
May 20, 2022 26.81 26.81 25.94 26.32 372,908 -0.53(-1.97%)
May 19, 2022 26.53 27.06 26.43 26.85 224,808 +0.27(+1.02%)
May 18, 2022 27.26 27.38 26.42 26.58 153,670 -0.69(-2.53%)
May 17, 2022 26.41 27.39 26.41 27.27 182,059 +0.88(+3.33%)
May 16, 2022 25.45 26.57 25.44 26.39 428,625 +1.16(+4.60%)
May 13, 2022 26.25 26.29 25.19 25.23 459,767 -0.95(-3.63%)
May 12, 2022 26.85 26.95 26.07 26.18 508,759 -0.65(-2.42%)
May 11, 2022 27.41 27.70 26.80 26.83 397,196 -0.54(-1.97%)
May 10, 2022 27.42 27.67 27.23 27.37 487,219 +0.03(+0.11%)
May 09, 2022 28.15 28.22 27.25 27.34 400,338 -0.83(-2.95%)
May 06, 2022 28.32 28.32 28.08 28.17 799,182 -0.12(-0.42%)
May 05, 2022 28.32 28.42 28.20 28.29 179,367 +0.03(+0.11%)
May 04, 2022 28.43 28.50 28.24 28.26 411,502 -0.19(-0.67%)
May 03, 2022 28.41 28.47 28.22 28.45 374,658 +0.10(+0.35%)
May 02, 2022 28.49 28.49 28.32 28.35 393,092 -0.03(-0.11%)
Apr 29, 2022 28.48 28.54 28.38 28.38 633,404 -0.07(-0.25%)
Apr 28, 2022 28.49 28.53 28.44 28.45 809,403 +0.01(+0.04%)
Apr 27, 2022 28.50 28.52 28.42 28.44 225,687 -0.08(-0.28%)
Apr 26, 2022 28.45 28.55 28.45 28.52 187,797 +0.01(+0.04%)
Apr 25, 2022 28.43 28.57 28.30 28.51 182,839 +0.01(+0.04%)
Apr 22, 2022 28.35 28.56 28.35 28.50 188,611 +0.15(+0.53%)
Apr 21, 2022 28.31 28.56 28.31 28.35 216,010 +0.05(+0.18%)
Apr 20, 2022 28.27 28.40 28.27 28.30 188,648 -0.02(-0.07%)
Apr 19, 2022 28.31 28.41 28.30 28.32 187,441 -0.05(-0.18%)
Apr 18, 2022 28.22 28.40 28.21 28.37 237,390 +0.07(+0.25%)
Apr 14, 2022 28.20 28.35 28.15 28.30 140,851 +0.11(+0.39%)
Apr 13, 2022 28.30 28.40 28.16 28.19 135,103 -0.06(-0.21%)
Apr 12, 2022 28.21 28.35 28.19 28.25 162,457 +0.05(+0.18%)
Apr 11, 2022 28.18 28.31 28.11 28.20 220,277 +0.02(+0.07%)
Apr 08, 2022 28.12 28.23 27.94 28.18 267,968 +0.04(+0.14%)
Apr 07, 2022 28.10 28.24 27.98 28.14 232,927 +0.09(+0.32%)
Apr 06, 2022 28.02 28.35 27.88 28.05 162,647 +0.05(+0.18%)
Apr 05, 2022 27.92 28.11 27.82 28.00 355,646 +0.04(+0.14%)
Apr 04, 2022 27.95 28.04 27.77 27.96 57,999 -0.03(-0.11%)
Apr 01, 2022 27.70 28.03 27.66 27.99 72,369 +0.35(+1.27%)
Mar 31, 2022 27.61 28.04 27.59 27.64 154,278 -0.06(-0.22%)
Mar 30, 2022 27.59 27.82 27.50 27.70 57,295 +0.01(+0.04%)
Mar 29, 2022 27.55 27.85 27.55 27.69 90,618 +0.32(+1.17%)
Mar 28, 2022 27.74 27.81 27.31 27.37 83,516 -0.37(-1.33%)
Mar 25, 2022 27.52 27.77 27.50 27.74 103,547 +0.21(+0.76%)
Mar 24, 2022 27.31 27.61 27.30 27.53 169,093 +0.22(+0.81%)
Mar 23, 2022 27.31 27.50 27.25 27.31 122,175 -0.07(-0.26%)
Mar 22, 2022 27.19 27.46 26.92 27.38 298,433 +0.38(+1.41%)
Mar 21, 2022 27.36 27.65 26.96 27.00 391,976 -0.30(-1.10%)
Mar 18, 2022 27.97 27.97 27.11 27.30 417,173 -0.66(-2.36%)
Mar 17, 2022 28.12 28.12 27.89 27.96 210,463 -0.04(-0.14%)
Mar 16, 2022 28.32 28.36 27.95 28.00 437,904 -0.31(-1.10%)
Mar 15, 2022 28.30 28.45 28.17 28.31 421,894 +0.12(+0.43%)
Mar 14, 2022 28.40 28.48 28.14 28.19 373,551 -0.21(-0.74%)
Mar 11, 2022 28.40 28.45 28.30 28.40 370,315 -0.09(-0.32%)
Mar 10, 2022 28.36 28.49 28.32 28.49 143,017 +0.06(+0.21%)
Mar 09, 2022 28.39 28.49 28.28 28.43 745,695 +0.14(+0.49%)
Mar 08, 2022 28.38 28.50 28.24 28.29 283,241 -0.02(-0.07%)
Mar 07, 2022 28.38 28.50 28.25 28.31 314,157 +0.01(+0.04%)
Mar 04, 2022 28.52 28.58 28.23 28.30 780,776 -0.20(-0.70%)
Mar 03, 2022 28.54 28.68 28.48 28.50 3,019,713 +3.62(+14.55%)
Mar 02, 2022 24.73 25.44 24.73 24.88 89,518 +0.47(+1.93%)
Mar 01, 2022 23.84 24.42 23.68 24.41 71,215 +0.40(+1.67%)
Feb 28, 2022 23.48 24.07 23.17 24.01 73,498 +0.20(+0.84%)
Feb 25, 2022 22.85 23.97 23.29 23.81 27,952 +0.79(+3.43%)
Feb 24, 2022 22.78 23.15 22.42 23.02 40,405 -0.16(-0.69%)
Feb 23, 2022 23.84 23.84 23.03 23.18 57,364 -0.68(-2.85%)
Feb 22, 2022 23.54 24.08 23.51 23.86 38,872 +0.19(+0.80%)
Feb 18, 2022 23.67 0 -0.62(-2.55%)
Feb 17, 2022 23.33 24.78 23.10 24.29 88,624 +0.86(+3.67%)
Feb 16, 2022 21.94 23.62 21.70 23.43 103,627 +1.58(+7.23%)
Feb 15, 2022 21.90 22.21 21.47 21.85 59,206 +0.24(+1.11%)
Feb 14, 2022 21.40 22.25 21.25 21.61 283,160 +0.02(+0.09%)
Feb 11, 2022 22.19 22.47 21.44 21.59 123,840 -0.43(-1.95%)
Feb 10, 2022 22.00 22.63 21.89 22.02 178,637 -0.34(-1.54%)
Feb 09, 2022 22.65 22.86 22.32 22.36 95,322 -0.28(-1.23%)
Feb 08, 2022 22.64 22.81 22.26 22.64 67,810 +0.12(+0.53%)
Feb 07, 2022 22.21 23.02 22.21 22.52 52,772 +0.31(+1.39%)
Feb 04, 2022 22.95 23.13 22.04 22.21 142,145 -0.95(-4.09%)
Feb 03, 2022 23.34 23.65 23.00 23.16 33,376 -0.51(-2.15%)
Feb 02, 2022 23.38 24.10 23.18 23.67 52,422 +0.47(+2.02%)
Feb 01, 2022 23.78 23.78 23.13 23.20 44,879 -0.54(-2.27%)
Jan 31, 2022 23.11 23.74 23.05 23.74 80,656 +0.55(+2.36%)
Jan 28, 2022 22.87 23.25 22.07 23.19 65,974 +0.72(+3.19%)
Jan 27, 2022 23.40 23.66 22.20 22.47 72,266 -0.93(-3.96%)
Jan 26, 2022 23.98 24.28 23.25 23.40 71,230 -0.51(-2.13%)
Jan 25, 2022 23.46 24.24 23.29 23.91 79,999 +0.08(+0.33%)
Jan 24, 2022 23.97 24.33 22.89 23.83 109,326 -0.26(-1.08%)
Jan 21, 2022 23.76 24.41 23.46 24.09 80,673 +0.14(+0.58%)
Jan 20, 2022 24.22 24.63 23.88 23.95 83,865 -0.35(-1.44%)
Jan 19, 2022 24.27 24.49 23.97 24.30 96,968 +0.26(+1.08%)
Jan 18, 2022 23.92 24.57 23.84 24.04 165,886 -0.23(-0.94%)
Jan 14, 2022 24.27 0 -0.35(-1.42%)
Jan 13, 2022 24.64 24.93 24.48 24.62 113,180 +0.07(+0.28%)
Jan 12, 2022 24.44 24.81 24.19 24.55 89,443 +0.09(+0.37%)
Jan 11, 2022 24.79 24.85 24.32 24.46 113,595 -0.36(-1.45%)
Jan 10, 2022 24.57 24.97 23.91 24.82 75,416 +0.17(+0.69%)
Jan 07, 2022 24.13 24.81 23.81 24.65 60,276 +0.67(+2.79%)
Jan 06, 2022 24.24 24.50 23.82 23.98 42,843 -0.40(-1.64%)
Jan 05, 2022 25.19 25.52 24.25 24.38 113,199 -0.64(-2.55%)
Jan 04, 2022 25.09 25.33 24.83 25.02 75,083 -0.05(-0.20%)
Jan 03, 2022 25.04 25.67 24.67 25.07 141,954 +0.03(+0.12%)
Dec 31, 2021 24.88 25.10 24.78 25.04 32,880 +0.00(+0.00%)
Dec 30, 2021 24.93 25.13 24.73 25.04 67,637 +0.16(+0.64%)
Dec 29, 2021 24.57 24.93 24.29 24.88 52,555 +0.36(+1.46%)
Dec 28, 2021 24.28 24.82 24.11 24.52 46,441 +0.28(+1.15%)
Dec 27, 2021 23.68 24.41 23.56 24.24 36,907 +0.66(+2.79%)
Dec 23, 2021 23.53 23.64 23.40 23.58 22,298 +0.15(+0.64%)
Dec 22, 2021 23.35 23.47 23.04 23.43 38,467 +0.34(+1.47%)
Dec 21, 2021 22.58 23.28 22.58 23.09 71,879 +0.80(+3.58%)
Dec 20, 2021 22.67 22.67 22.04 22.29 54,275 -0.83(-3.58%)
Dec 17, 2021 22.44 23.19 22.04 23.12 124,470 +0.69(+3.07%)
Dec 16, 2021 22.44 22.97 22.23 22.43 60,008 -0.17(-0.75%)
Dec 15, 2021 21.98 22.84 21.62 22.60 47,299 +0.48(+2.16%)
Dec 14, 2021 22.47 22.87 22.04 22.12 83,723 -0.33(-1.47%)
Dec 13, 2021 22.97 23.01 22.45 22.45 63,607 -0.56(-2.43%)
Dec 10, 2021 22.55 23.07 22.30 23.01 47,385 +0.47(+2.08%)
Dec 09, 2021 22.27 22.68 21.76 22.54 62,888 +0.17(+0.76%)
Dec 08, 2021 22.18 22.55 21.80 22.37 21,619 +0.02(+0.09%)
Dec 07, 2021 21.94 22.67 21.73 22.35 51,646 +0.82(+3.80%)
Dec 06, 2021 21.71 22.22 21.34 21.54 30,443 +0.04(+0.19%)
Dec 03, 2021 22.00 22.28 21.50 21.50 52,523 -0.39(-1.78%)
Dec 02, 2021 21.78 22.14 21.55 21.89 46,489 +0.30(+1.39%)
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.