Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

N/A 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, 2021 11.35 11.35 10.52 10.67 87,500 -0.57(-5.07%)
Jan 28, 2021 11.10 11.40 10.98 11.24 56,052 +0.08(+0.72%)
Jan 27, 2021 11.35 11.85 11.15 11.16 50,048 -0.41(-3.54%)
Jan 26, 2021 11.74 11.81 11.08 11.57 95,821 -0.01(-0.09%)
Jan 25, 2021 11.43 11.84 11.14 11.58 35,968 +0.11(+0.96%)
Jan 22, 2021 11.23 11.57 11.04 11.47 21,200 +0.10(+0.88%)
Jan 21, 2021 11.38 11.50 10.88 11.37 78,812 -0.01(-0.09%)
Jan 20, 2021 11.00 11.62 11.00 11.38 62,662 +0.32(+2.89%)
Jan 19, 2021 11.22 11.32 10.76 11.06 127,397 -0.06(-0.54%)
Jan 15, 2021 10.95 11.17 10.53 11.12 74,000 +0.07(+0.63%)
Jan 14, 2021 10.50 11.28 10.50 11.05 90,667 +0.61(+5.84%)
Jan 13, 2021 10.07 10.44 9.990 10.44 33,789 +0.42(+4.19%)
Jan 12, 2021 9.430 10.06 9.320 10.02 57,231 +0.62(+6.60%)
Jan 11, 2021 9.600 9.650 9.250 9.400 42,530 -0.28(-2.89%)
Jan 08, 2021 9.840 9.899 9.491 9.680 38,600 -0.09(-0.92%)
Jan 07, 2021 10.21 10.26 9.670 9.770 132,909 -0.31(-3.08%)
Jan 06, 2021 9.850 10.28 9.810 10.08 119,962 +0.28(+2.86%)
Jan 05, 2021 9.630 9.940 9.520 9.800 48,497 +0.15(+1.55%)
Jan 04, 2021 10.13 10.26 9.480 9.650 84,315 -0.48(-4.74%)
Dec 31, 2020 10.13 10.13 10.13 159,017 +0.25(+2.53%)
Dec 30, 2020 10.12 10.36 9.690 9.880 159,017 -0.14(-1.40%)
Dec 29, 2020 10.06 10.13 9.840 10.02 212,012 -0.05(-0.50%)
Dec 28, 2020 9.700 10.10 9.625 10.07 139,353 +0.38(+3.92%)
Dec 24, 2020 9.310 9.690 9.140 9.690 93,800 +0.35(+3.75%)
Dec 23, 2020 9.380 9.440 9.220 9.340 89,589 -0.01(-0.11%)
Dec 22, 2020 9.320 9.540 9.280 9.350 131,794 +0.04(+0.43%)
Dec 21, 2020 9.500 9.600 9.110 9.310 163,249 -0.29(-3.02%)
Dec 18, 2020 9.850 9.890 9.570 9.600 188,400 -0.27(-2.74%)
Dec 17, 2020 9.700 9.930 9.580 9.870 145,765 +0.14(+1.44%)
Dec 16, 2020 9.850 9.850 9.649 9.730 119,057 -0.13(-1.32%)
Dec 15, 2020 9.580 9.860 9.570 9.860 181,805 +0.33(+3.46%)
Dec 14, 2020 9.420 9.690 9.300 9.530 199,627 +0.13(+1.38%)
Dec 11, 2020 8.980 9.510 8.880 9.400 146,300 +0.31(+3.41%)
Dec 10, 2020 8.750 9.130 8.610 9.090 311,844 +0.27(+3.06%)
Dec 09, 2020 8.670 8.820 8.540 8.820 136,458 +0.20(+2.32%)
Dec 08, 2020 8.710 8.820 8.500 8.620 116,378 -0.15(-1.71%)
Dec 07, 2020 8.950 9.010 8.710 8.770 105,285 -0.20(-2.23%)
Dec 04, 2020 8.640 9.230 8.640 8.970 184,900 +0.38(+4.42%)
Dec 03, 2020 8.520 8.910 8.400 8.590 117,902 +0.03(+0.35%)
Dec 02, 2020 8.020 8.650 7.950 8.560 199,825 +0.51(+6.34%)
Dec 01, 2020 8.130 8.390 7.990 8.050 243,699 +0.11(+1.39%)
Nov 30, 2020 8.750 8.760 7.810 7.940 917,672 -1.07(-11.88%)
Nov 27, 2020 9.580 9.643 8.776 9.010 499,900 +7.63(+552.90%)
Nov 25, 2020 1.440 1.440 1.270 1.380 1,245,300 -0.06(-4.17%)
Nov 24, 2020 1.340 1.590 1.290 1.440 1,589,672 +0.15(+11.63%)
Nov 23, 2020 1.180 1.290 1.170 1.290 766,909 +0.11(+9.32%)
Nov 20, 2020 1.190 1.190 1.150 1.180 485,500 -0.01(-0.84%)
Nov 19, 2020 1.150 1.200 1.130 1.190 825,257 +0.02(+1.71%)
Nov 18, 2020 1.140 1.190 1.140 1.170 662,208 +0.02(+1.74%)
Nov 17, 2020 1.150 1.170 1.120 1.150 633,869 -0.02(-1.71%)
Nov 16, 2020 1.160 1.210 1.150 1.170 828,934 +0.07(+6.36%)
Nov 13, 2020 1.050 1.120 1.050 1.100 620,100 +0.01(+0.92%)
Nov 12, 2020 1.110 1.150 1.060 1.090 1,378,666 -0.04(-3.54%)
Nov 11, 2020 1.150 1.150 1.080 1.130 694,023 -0.03(-2.59%)
Nov 10, 2020 1.200 1.210 1.130 1.160 720,160 -0.06(-4.92%)
Nov 09, 2020 1.070 1.250 1.060 1.220 2,172,894 +0.20(+19.61%)
Nov 06, 2020 1.010 1.030 0.9941 1.020 461,800 +0.01(+0.99%)
Nov 05, 2020 1.000 1.040 1.000 1.010 272,356 +0.02(+1.99%)
Nov 04, 2020 1.000 1.015 0.9852 0.9903 358,901 -0.01(-0.97%)
Nov 03, 2020 0.9860 1.020 0.9590 1.000 328,612 +0.02(+2.04%)
Nov 02, 2020 0.9780 0.9800 0.9453 0.9800 355,251 +0.03(+3.16%)
Oct 30, 2020 0.9300 0.9756 0.9200 0.9500 1,262,200 -0.04(-4.04%)
Oct 29, 2020 0.9600 0.9900 0.9200 0.9900 1,203,435 +0.04(+4.21%)
Oct 28, 2020 0.9800 0.9800 0.9100 0.9500 636,797 -0.06(-5.94%)
Oct 27, 2020 1.040 1.040 1.000 1.010 461,207 -0.03(-2.88%)
Oct 26, 2020 1.030 1.040 0.9976 1.040 615,608 +0.02(+1.96%)
Oct 23, 2020 0.9600 1.110 0.9503 1.020 1,288,200 +0.07(+7.37%)
Oct 22, 2020 0.9300 0.9600 0.9100 0.9500 548,706 +0.02(+2.15%)
Oct 21, 2020 0.9000 0.9400 0.8802 0.9300 443,640 +0.02(+2.20%)
Oct 20, 2020 0.9000 0.9200 0.8900 0.9100 1,401,650 -0.00(-0.11%)
Oct 19, 2020 0.9400 0.9468 0.9050 0.9110 125,463 -0.02(-2.04%)
Oct 16, 2020 0.9286 0.9499 0.9200 0.9300 336,100 +0.00(+0.32%)
Oct 15, 2020 0.9200 0.9300 0.8908 0.9270 172,900 +0.02(+1.87%)
Oct 14, 2020 0.9100 0.9200 0.8800 0.9100 575,025 +0.01(+0.98%)
Oct 13, 2020 0.9190 0.9190 0.8756 0.9012 1,234,132 +0.00(+0.02%)
Oct 12, 2020 0.9023 0.9288 0.8844 0.9010 633,162 +0.01(+0.78%)
Oct 09, 2020 0.9300 0.9300 0.8702 0.8940 585,400 -0.01(-1.26%)
Oct 08, 2020 0.8731 0.9116 0.8619 0.9054 307,266 +0.03(+3.75%)
Oct 07, 2020 0.8574 0.8800 0.8395 0.8727 225,960 +0.02(+2.67%)
Oct 06, 2020 0.8400 0.8800 0.8200 0.8500 622,316 +0.01(+1.19%)
Oct 05, 2020 0.8100 0.8500 0.8100 0.8400 355,265 +0.02(+2.14%)
Oct 02, 2020 0.8200 0.8386 0.8100 0.8224 630,100 -0.01(-1.47%)
Oct 01, 2020 0.8100 0.8398 0.8000 0.8347 455,473 +0.02(+3.05%)
Sep 30, 2020 0.8300 0.8400 0.8000 0.8100 512,238 +0.01(+0.92%)
Sep 29, 2020 0.7985 0.8326 0.7781 0.8026 1,038,551 +0.01(+0.75%)
Sep 28, 2020 0.7200 0.8022 0.7200 0.7966 415,102 +0.09(+12.28%)
Sep 25, 2020 0.7100 0.7400 0.7000 0.7095 597,400 -0.01(-1.14%)
Sep 24, 2020 0.7100 0.7305 0.7100 0.7177 263,672 +0.01(+1.08%)
Sep 23, 2020 0.7500 0.7700 0.7100 0.7100 843,283 -0.04(-4.84%)
Sep 22, 2020 0.7500 0.7642 0.7220 0.7461 490,210 -0.00(-0.40%)
Sep 21, 2020 0.8100 0.8280 0.7130 0.7491 1,004,255 -0.05(-6.50%)
Sep 18, 2020 0.8358 0.8368 0.8008 0.8012 788,600 -0.01(-1.15%)
Sep 17, 2020 0.8439 0.8700 0.8101 0.8105 794,988 -0.06(-6.43%)
Sep 16, 2020 0.8550 0.8972 0.8401 0.8662 559,750 +0.01(+0.66%)
Sep 15, 2020 0.8599 0.9099 0.8400 0.8605 375,820 +0.01(+1.53%)
Sep 14, 2020 0.8010 0.8600 0.8010 0.8475 410,121 +0.04(+4.47%)
Sep 11, 2020 0.8200 0.8270 0.8030 0.8112 328,400 -0.00(-0.37%)
Sep 10, 2020 0.8360 0.8499 0.8100 0.8142 438,864 -0.02(-2.05%)
Sep 09, 2020 0.8400 0.8772 0.8300 0.8312 249,115 -0.02(-2.21%)
Sep 08, 2020 0.8700 0.9000 0.8300 0.8500 261,709 -0.02(-2.30%)
Sep 04, 2020 0.8400 0.9170 0.8220 0.8700 568,700 +0.04(+4.82%)
Sep 03, 2020 0.8301 0.8589 0.8202 0.8300 884,959 -0.01(-1.10%)
Sep 02, 2020 0.8400 0.8519 0.8200 0.8392 726,616 -0.01(-1.22%)
Sep 01, 2020 0.8550 0.8550 0.8345 0.8496 495,537 +0.01(+1.12%)
Aug 31, 2020 0.8800 0.8882 0.8398 0.8402 503,248 -0.04(-4.51%)
Aug 28, 2020 0.8900 0.9090 0.8604 0.8799 320,200 -0.00(-0.01%)
Aug 27, 2020 0.8520 0.8990 0.8464 0.8800 568,274 +0.03(+3.74%)
Aug 26, 2020 0.8700 0.8700 0.8300 0.8483 531,070 -0.01(-1.46%)
Aug 25, 2020 0.8700 0.8966 0.8500 0.8609 563,951 -0.03(-3.81%)
Aug 24, 2020 0.8600 0.8950 0.8600 0.8950 417,488 +0.04(+4.07%)
Aug 21, 2020 0.8900 0.8999 0.8560 0.8600 543,000 -0.03(-3.37%)
Aug 20, 2020 0.9500 0.9500 0.8700 0.8900 795,672 +0.01(+1.14%)
Aug 19, 2020 0.9800 0.9800 0.8700 0.8800 1,075,425 -0.02(-1.74%)
Aug 18, 2020 0.9400 0.9513 0.8800 0.8956 492,877 -0.05(-4.90%)
Aug 17, 2020 0.9600 0.9600 0.9130 0.9417 327,420 +0.00(+0.01%)
Aug 14, 2020 0.9375 0.9580 0.9210 0.9416 385,500 +0.01(+1.25%)
Aug 13, 2020 1.010 1.015 0.9300 0.9300 518,724 -0.07(-7.00%)
Aug 12, 2020 1.030 1.050 0.9200 1.000 847,968 +0.00(+0.00%)
Aug 11, 2020 1.000 1.030 0.9900 1.000 1,045,594 +0.04(+4.10%)
Aug 10, 2020 0.9200 0.9900 0.8901 0.9606 1,132,700 +0.06(+7.23%)
Aug 07, 2020 0.9000 0.9005 0.8500 0.8958 962,100 +0.00(+0.18%)
Aug 06, 2020 0.8928 0.9200 0.8732 0.8942 1,077,622 -0.01(-0.64%)
Aug 05, 2020 0.9100 0.9200 0.8700 0.9000 855,697 -0.00(-0.45%)
Aug 04, 2020 0.8387 0.9400 0.8376 0.9041 1,348,674 +0.04(+5.12%)
Aug 03, 2020 0.8401 0.9000 0.8201 0.8601 1,351,668 +0.05(+5.73%)
Jul 31, 2020 0.8300 0.8660 0.7500 0.8135 20,778,602 -0.03(-3.65%)
Jul 30, 2020 0.8410 0.8632 0.8300 0.8443 1,130,912 -0.04(-4.44%)
Jul 29, 2020 0.8700 0.8945 0.8000 0.8835 4,215,289 -0.07(-7.01%)
Jul 28, 2020 0.8600 0.9670 0.8600 0.9501 500,856 +0.07(+7.73%)
Jul 27, 2020 0.8730 0.9000 0.8486 0.8819 397,509 -0.00(-0.12%)
Jul 24, 2020 0.8900 0.9000 0.8612 0.8830 435,200 -0.02(-2.00%)
Jul 23, 2020 0.9126 0.9217 0.8900 0.9010 334,453 -0.02(-2.35%)
Jul 22, 2020 0.9300 0.9499 0.9126 0.9227 226,967 -0.01(-1.01%)
Jul 21, 2020 0.9141 0.9481 0.8800 0.9321 755,722 +0.03(+3.57%)
Jul 20, 2020 0.9500 0.9571 0.9000 0.9000 517,593 -0.04(-4.59%)
Jul 17, 2020 0.9550 0.9589 0.9210 0.9433 167,500 -0.01(-0.87%)
Jul 16, 2020 0.9600 0.9700 0.9305 0.9516 310,003 -0.00(-0.37%)
Jul 15, 2020 0.9410 0.9989 0.8955 0.9551 524,509 +0.02(+1.61%)
Jul 14, 2020 0.8799 0.9600 0.8799 0.9400 411,225 -0.01(-1.02%)
Jul 13, 2020 0.9800 1.010 0.8500 0.9497 861,149 -0.02(-2.09%)
Jul 10, 2020 0.9300 0.9799 0.9114 0.9700 595,700 +0.02(+1.67%)
Jul 09, 2020 0.9800 0.9800 0.9500 0.9541 557,483 -0.04(-3.63%)
Jul 08, 2020 0.9900 1.010 0.9630 0.9900 347,947 -0.02(-1.98%)
Jul 07, 2020 1.010 1.030 0.9500 1.010 679,771 -0.03(-2.88%)
Jul 06, 2020 1.060 1.060 1.000 1.040 532,344 +0.03(+2.97%)
Jul 02, 2020 1.050 1.110 1.000 1.010 882,400 -0.02(-1.94%)
Jul 01, 2020 0.9900 1.070 0.9900 1.030 737,505 +0.04(+4.04%)
Jun 30, 2020 1.020 1.050 0.9700 0.9900 884,010 -0.02(-1.98%)
Jun 29, 2020 1.070 1.080 1.000 1.010 782,454 -0.05(-4.72%)
Jun 26, 2020 0.9800 1.060 0.9800 1.060 10,072,000 +0.05(+4.95%)
Jun 25, 2020 1.050 1.050 0.9400 1.010 1,984,509 -0.04(-3.81%)
Jun 24, 2020 1.010 1.070 1.000 1.050 1,973,727 +0.00(+0.00%)
Jun 23, 2020 1.090 1.127 1.010 1.050 1,627,410 +0.00(+0.00%)
Jun 22, 2020 1.090 1.090 1.000 1.050 1,133,723 +0.04(+3.96%)
Jun 19, 2020 1.100 1.170 1.010 1.010 2,621,300 -0.06(-5.61%)
Jun 18, 2020 1.110 1.110 1.010 1.070 1,135,353 -0.04(-3.60%)
Jun 17, 2020 1.250 1.290 1.100 1.110 970,748 -0.11(-9.02%)
Jun 16, 2020 1.300 1.350 1.210 1.220 1,032,265 +0.03(+2.52%)
Jun 15, 2020 1.190 1.380 1.100 1.190 1,518,922 -0.04(-3.25%)
Jun 12, 2020 1.330 1.340 1.220 1.230 967,100 +0.01(+0.82%)
Jun 11, 2020 1.260 1.400 1.070 1.220 1,654,412 -0.26(-17.57%)
Jun 10, 2020 1.640 1.650 1.360 1.480 1,091,712 -0.16(-9.76%)
Jun 09, 2020 1.660 1.760 1.600 1.640 1,320,228 -0.15(-8.38%)
Jun 08, 2020 1.570 1.790 1.520 1.790 2,562,482 +0.32(+21.77%)
Jun 05, 2020 1.590 1.630 1.291 1.470 2,573,700 +0.02(+1.38%)
Jun 04, 2020 1.220 1.630 1.080 1.450 5,229,632 +0.25(+20.83%)
Jun 03, 2020 0.8400 1.290 0.8200 1.200 4,228,098 +0.42(+53.24%)
Jun 02, 2020 0.7845 0.8400 0.7701 0.7831 1,202,530 +0.03(+4.41%)
Jun 01, 2020 0.7800 0.7901 0.7450 0.7500 1,325,784 +0.01(+0.74%)
May 29, 2020 0.7989 0.8098 0.7445 0.7445 3,332,300 -0.05(-5.76%)
May 28, 2020 0.8800 0.8800 0.7768 0.7900 912,987 -0.03(-3.64%)
May 27, 2020 0.7400 0.8400 0.7400 0.8198 1,852,458 +0.07(+10.00%)
May 26, 2020 0.7800 0.7968 0.7302 0.7453 1,389,273 +0.02(+2.10%)
May 22, 2020 0.7280 0.7343 0.7001 0.7300 1,067,500 +0.00(+0.21%)
May 21, 2020 0.7298 0.7500 0.7086 0.7285 759,765 +0.00(+0.54%)
May 20, 2020 0.7700 0.7700 0.7001 0.7246 1,997,352 -0.00(-0.06%)
May 19, 2020 0.7500 0.7959 0.7211 0.7250 1,873,685 -0.03(-3.54%)
May 18, 2020 0.7400 0.7578 0.7100 0.7516 2,153,053 +0.06(+8.13%)
May 15, 2020 0.7870 0.7870 0.6746 0.6951 1,116,800 -0.04(-6.07%)
May 14, 2020 0.6900 0.7500 0.6500 0.7400 1,318,268 -0.00(-0.01%)
May 13, 2020 0.7900 0.7900 0.6900 0.7401 1,661,555 -0.04(-5.12%)
May 12, 2020 0.8500 0.8500 0.7500 0.7800 1,572,112 -0.03(-3.70%)
May 11, 2020 0.8100 0.8500 0.7800 0.8100 629,499 -0.06(-6.48%)
May 08, 2020 0.8480 0.8661 0.7800 0.8661 906,600 +0.05(+6.44%)
May 07, 2020 0.8400 0.8600 0.8000 0.8137 605,078 +0.01(+0.76%)
May 06, 2020 0.9136 0.9300 0.8000 0.8076 995,194 -0.07(-8.42%)
May 05, 2020 0.9414 0.9699 0.8800 0.8819 580,118 +0.00(+0.05%)
May 04, 2020 0.9500 0.9600 0.8800 0.8815 839,168 -0.10(-10.22%)
May 01, 2020 0.9880 1.000 0.9211 0.9818 675,400 -0.07(-6.50%)
Apr 30, 2020 1.140 1.140 0.9900 1.050 784,885 -0.03(-2.78%)
Apr 29, 2020 1.000 1.150 0.9976 1.080 1,375,664 +0.13(+13.67%)
Apr 28, 2020 0.9300 1.005 0.9050 0.9501 708,912 +0.06(+6.88%)
Apr 27, 2020 0.8500 0.9199 0.8101 0.8889 717,745 +0.08(+9.74%)
Apr 24, 2020 0.8500 0.8995 0.7600 0.8100 1,221,200 +0.01(+0.95%)
Apr 23, 2020 0.7400 0.8268 0.7029 0.8024 1,069,516 +0.08(+10.77%)
Apr 22, 2020 0.7500 0.7500 0.7000 0.7244 766,893 +0.01(+1.50%)
Apr 21, 2020 0.7691 0.7900 0.6462 0.7137 1,299,327 -0.03(-4.20%)
Apr 20, 2020 0.8270 0.8396 0.7200 0.7450 1,486,672 -0.10(-11.87%)
Apr 17, 2020 0.8925 0.9100 0.8073 0.8453 1,365,800 -0.01(-1.23%)
Apr 16, 2020 0.9300 0.9334 0.8130 0.8558 1,470,491 -0.02(-2.65%)
Apr 15, 2020 0.8900 0.9599 0.8510 0.8791 889,419 -0.08(-8.47%)
Apr 14, 2020 0.8900 0.9756 0.8620 0.9605 1,214,957 +0.08(+9.15%)
Apr 13, 2020 0.8900 0.9394 0.7811 0.8800 1,038,227 +0.03(+3.98%)
Apr 09, 2020 0.8411 0.9299 0.8029 0.8463 883,000 +0.08(+10.67%)
Apr 08, 2020 0.7870 0.8190 0.7400 0.7647 746,872 +0.03(+4.01%)
Apr 07, 2020 0.6400 0.8823 0.6300 0.7352 1,241,647 +0.14(+24.38%)
Apr 06, 2020 0.6500 0.6900 0.5800 0.5911 1,063,727 +0.06(+11.21%)
Apr 03, 2020 0.7000 0.7133 0.5251 0.5315 1,180,700 -0.15(-21.77%)
Apr 02, 2020 0.7932 0.8095 0.6702 0.6794 713,532 -0.08(-10.84%)
Apr 01, 2020 0.8398 0.9083 0.7620 0.7620 814,430 -0.17(-18.34%)
Mar 31, 2020 0.8900 0.9867 0.8701 0.9331 601,175 -0.02(-2.34%)
Mar 30, 2020 0.9999 0.9999 0.8700 0.9555 670,765 -0.09(-9.00%)
Mar 27, 2020 1.090 1.140 1.010 1.050 581,500 -0.05(-4.55%)
Mar 26, 2020 0.9300 1.280 0.9112 1.100 1,403,524 +0.23(+26.74%)
Mar 25, 2020 0.8300 0.9200 0.8279 0.8679 695,227 +0.02(+1.78%)
Mar 24, 2020 0.8663 0.8955 0.7650 0.8527 644,511 +0.05(+6.32%)
Mar 23, 2020 0.8620 0.8908 0.7900 0.8020 614,167 -0.02(-2.20%)
Mar 20, 2020 1.000 1.080 0.8200 0.8200 1,128,800 -0.17(-17.10%)
Mar 19, 2020 0.7932 1.095 0.7500 0.9891 1,067,865 +0.22(+28.45%)
Mar 18, 2020 0.9130 0.9430 0.7500 0.7700 853,197 -0.22(-22.40%)
Mar 17, 2020 1.160 1.160 0.8956 0.9923 834,202 -0.07(-6.39%)
Mar 16, 2020 1.430 1.430 1.050 1.060 694,525 -0.49(-31.61%)
Mar 13, 2020 1.590 1.640 1.400 1.550 717,200 +0.04(+2.65%)
Mar 12, 2020 1.770 1.790 1.500 1.510 626,552 -0.39(-20.53%)
Mar 11, 2020 2.050 2.050 1.885 1.900 477,902 -0.17(-8.21%)
Mar 10, 2020 2.160 2.180 2.000 2.070 361,929 -0.04(-1.90%)
Mar 09, 2020 2.280 2.280 2.080 2.110 580,337 -0.26(-10.97%)
Mar 06, 2020 2.470 2.480 2.250 2.370 458,400 -0.13(-5.20%)
Mar 05, 2020 2.510 2.560 2.470 2.500 425,003 -0.07(-2.72%)
Mar 04, 2020 2.490 2.620 2.490 2.570 495,257 +0.09(+3.63%)
Mar 03, 2020 2.610 2.650 2.460 2.480 527,435 -0.14(-5.34%)
Mar 02, 2020 2.610 2.645 2.535 2.620 264,984 +0.03(+1.16%)
Feb 28, 2020 2.810 2.810 2.500 2.590 860,800 -0.22(-7.83%)
Feb 27, 2020 2.790 2.920 2.730 2.810 643,508 +0.00(+0.00%)
Feb 26, 2020 2.770 2.880 2.720 2.810 577,866 +0.08(+2.93%)
Feb 25, 2020 2.900 2.900 2.720 2.730 364,451 -0.15(-5.21%)
Feb 24, 2020 2.790 2.890 2.780 2.880 337,355 +0.05(+1.77%)
Feb 21, 2020 2.810 2.860 2.760 2.830 163,700 +0.05(+1.80%)
Feb 20, 2020 2.770 2.815 2.750 2.780 231,575 +0.05(+1.83%)
Feb 19, 2020 2.880 2.880 2.730 2.730 296,867 -0.14(-4.88%)
Feb 18, 2020 2.810 2.880 2.800 2.870 213,796 +0.06(+2.14%)
Feb 14, 2020 2.830 2.850 2.780 2.810 209,200 -0.01(-0.35%)
Feb 13, 2020 2.720 2.820 2.720 2.820 159,808 +0.08(+2.92%)
Feb 12, 2020 2.710 2.780 2.710 2.740 305,349 +0.00(+0.00%)
Feb 11, 2020 2.890 2.900 2.710 2.740 444,011 -0.13(-4.53%)
Feb 10, 2020 2.900 2.910 2.800 2.870 380,985 +0.05(+1.77%)
Feb 07, 2020 2.800 2.950 2.790 2.820 656,000 +0.06(+2.17%)
Feb 06, 2020 3.000 3.000 2.750 2.760 418,604 -0.20(-6.76%)
Feb 05, 2020 2.730 2.970 2.700 2.960 1,094,428 +0.28(+10.45%)
Feb 04, 2020 2.750 2.770 2.680 2.680 315,812 -0.03(-1.11%)
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.