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 (%)
Dec 31, 2009 6.750 6.800 6.800 6.800 269,400 +0.02(+0.29%)
Dec 30, 2009 6.460 6.790 6.400 6.780 229,233 +0.27(+4.15%)
Dec 29, 2009 6.550 6.680 6.400 6.510 141,590 -0.05(-0.76%)
Dec 28, 2009 6.740 6.830 6.470 6.560 129,902 -0.22(-3.24%)
Dec 24, 2009 6.660 6.790 6.620 6.780 33,649 +0.17(+2.57%)
Dec 23, 2009 6.620 6.720 6.500 6.610 128,328 +0.03(+0.46%)
Dec 22, 2009 6.530 6.690 6.451 6.580 155,925 +0.08(+1.23%)
Dec 21, 2009 6.250 6.580 6.200 6.500 258,751 +0.25(+4.00%)
Dec 18, 2009 6.260 6.280 6.040 6.250 626,675 +0.05(+0.81%)
Dec 17, 2009 6.250 6.260 6.010 6.200 215,673 +0.00(+0.00%)
Dec 16, 2009 6.200 6.300 6.050 6.200 266,399 +0.10(+1.64%)
Dec 15, 2009 6.280 6.350 6.070 6.100 213,000 -0.25(-3.94%)
Dec 14, 2009 6.150 6.360 6.130 6.350 180,739 +0.25(+4.10%)
Dec 11, 2009 5.820 6.100 5.760 6.100 237,531 +0.34(+5.90%)
Dec 10, 2009 5.710 5.855 5.680 5.760 231,457 +0.08(+1.41%)
Dec 09, 2009 5.710 5.760 5.610 5.680 194,811 -0.01(-0.18%)
Dec 08, 2009 5.840 5.960 5.650 5.690 155,078 -0.19(-3.23%)
Dec 07, 2009 5.990 6.060 5.770 5.880 91,296 -0.05(-0.84%)
Dec 04, 2009 6.080 6.100 5.750 5.930 227,411 +0.03(+0.51%)
Dec 03, 2009 6.050 6.150 5.880 5.900 180,122 -0.10(-1.67%)
Dec 02, 2009 5.930 6.050 5.795 6.000 172,708 +0.06(+1.01%)
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.