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 (%)
Nov 30, 2018 3.610 3.640 3.505 3.590 593,300 -0.01(-0.28%)
Nov 29, 2018 3.540 3.670 3.510 3.600 184,508 +0.05(+1.41%)
Nov 28, 2018 3.390 3.560 3.340 3.550 448,716 +0.16(+4.72%)
Nov 27, 2018 3.420 3.480 3.370 3.390 322,845 -0.02(-0.59%)
Nov 26, 2018 3.550 3.550 3.400 3.410 438,391 -0.11(-3.12%)
Nov 23, 2018 3.540 3.550 3.500 3.520 109,900 -0.03(-0.85%)
Nov 21, 2018 3.550 3.550 3.550 0 +0.06(+1.72%)
Nov 20, 2018 3.490 3.560 3.460 3.490 277,414 +0.00(+0.00%)
Nov 19, 2018 3.510 3.570 3.440 3.490 1,022,420 -0.01(-0.29%)
Nov 16, 2018 3.620 3.635 3.460 3.500 441,100 -0.15(-4.11%)
Nov 15, 2018 3.680 3.690 3.600 3.650 176,042 -0.05(-1.35%)
Nov 14, 2018 3.800 3.810 3.670 3.700 237,955 -0.06(-1.60%)
Nov 13, 2018 3.900 3.930 3.750 3.760 327,035 -0.15(-3.84%)
Nov 12, 2018 3.830 3.950 3.810 3.910 300,812 +0.10(+2.62%)
Nov 09, 2018 3.900 3.940 3.790 3.810 217,700 -0.12(-3.05%)
Nov 08, 2018 3.880 3.935 3.810 3.930 196,750 +0.00(+0.00%)
Nov 07, 2018 3.930 3.990 3.900 3.930 410,830 +0.00(+0.00%)
Nov 06, 2018 3.920 3.950 3.870 3.930 401,922 +0.02(+0.51%)
Nov 05, 2018 3.670 3.950 3.670 3.910 574,780 +0.26(+7.12%)
Nov 02, 2018 3.760 3.850 3.620 3.650 250,900 -0.11(-2.93%)
Nov 01, 2018 3.790 3.890 3.750 3.760 202,985 -0.01(-0.27%)
Oct 31, 2018 3.910 3.910 3.750 3.770 447,108 -0.12(-3.08%)
Oct 30, 2018 3.890 4.000 3.880 3.890 220,297 +0.00(+0.00%)
Oct 29, 2018 3.800 3.980 3.750 3.890 493,545 +0.15(+4.01%)
Oct 26, 2018 3.900 3.900 3.685 3.740 574,500 -0.19(-4.83%)
Oct 25, 2018 3.690 3.930 3.680 3.930 433,083 +0.26(+7.08%)
Oct 24, 2018 3.710 3.790 3.660 3.670 307,903 -0.13(-3.42%)
Oct 23, 2018 3.840 3.870 3.770 3.800 241,321 -0.07(-1.81%)
Oct 22, 2018 3.950 4.005 3.860 3.870 164,748 -0.07(-1.78%)
Oct 19, 2018 3.950 4.000 3.900 3.940 256,600 -0.02(-0.51%)
Oct 18, 2018 3.980 4.050 3.940 3.960 169,145 -0.06(-1.49%)
Oct 17, 2018 4.050 4.110 3.995 4.020 170,575 -0.04(-0.99%)
Oct 16, 2018 3.940 4.080 3.890 4.060 431,920 +0.12(+3.05%)
Oct 15, 2018 3.960 4.040 3.910 3.940 218,599 -0.03(-0.76%)
Oct 12, 2018 4.150 4.150 3.970 3.970 464,700 -0.10(-2.46%)
Oct 11, 2018 4.200 4.202 4.045 4.070 499,669 -0.15(-3.55%)
Oct 10, 2018 4.300 4.360 4.200 4.220 698,892 -0.10(-2.31%)
Oct 09, 2018 4.260 4.380 4.230 4.320 367,048 +0.06(+1.41%)
Oct 08, 2018 4.190 4.310 4.190 4.260 525,747 +0.09(+2.16%)
Oct 05, 2018 4.100 4.190 4.040 4.170 235,800 +0.08(+1.96%)
Oct 04, 2018 4.250 4.250 4.075 4.090 205,125 -0.19(-4.44%)
Oct 03, 2018 4.400 4.440 4.255 4.280 222,940 -0.12(-2.73%)
Oct 02, 2018 4.460 4.550 4.390 4.400 190,942 -0.05(-1.12%)
Oct 01, 2018 4.680 4.680 4.440 4.450 382,063 -0.21(-4.51%)
Sep 28, 2018 4.530 4.680 4.510 4.660 384,600 +0.15(+3.33%)
Sep 27, 2018 4.390 4.555 4.370 4.510 234,001 +0.12(+2.73%)
Sep 26, 2018 4.450 4.475 4.350 4.390 284,654 -0.06(-1.35%)
Sep 25, 2018 4.420 4.510 4.361 4.450 197,739 +0.07(+1.60%)
Sep 24, 2018 4.470 4.500 4.350 4.380 368,943 -0.09(-2.01%)
Sep 21, 2018 4.500 4.560 4.460 4.470 1,795,700 -0.04(-0.89%)
Sep 20, 2018 4.380 4.510 4.320 4.510 319,166 +0.17(+3.92%)
Sep 19, 2018 4.540 4.570 4.310 4.340 479,359 -0.21(-4.62%)
Sep 18, 2018 4.610 4.670 4.525 4.550 291,727 -0.08(-1.73%)
Sep 17, 2018 4.450 4.655 4.450 4.630 302,076 +0.19(+4.28%)
Sep 14, 2018 4.580 4.590 4.415 4.440 317,400 -0.15(-3.27%)
Sep 13, 2018 4.520 4.620 4.449 4.590 239,808 +0.08(+1.77%)
Sep 12, 2018 4.690 4.690 4.500 4.510 246,809 -0.18(-3.84%)
Sep 11, 2018 4.680 4.740 4.650 4.690 219,685 -0.01(-0.21%)
Sep 10, 2018 4.660 4.720 4.610 4.700 313,646 +0.07(+1.51%)
Sep 07, 2018 4.550 4.640 4.500 4.630 311,900 +0.08(+1.76%)
Sep 06, 2018 4.600 4.600 4.530 4.550 232,161 -0.05(-1.09%)
Sep 05, 2018 4.530 4.670 4.490 4.600 235,898 +0.04(+0.88%)
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.