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, 2013 6.280 6.260 6.260 6.260 333,400 -0.02(-0.32%)
Dec 30, 2013 6.250 6.330 6.220 6.280 184,971 +0.01(+0.16%)
Dec 27, 2013 6.320 6.330 6.230 6.270 134,639 -0.06(-0.95%)
Dec 26, 2013 6.350 6.430 6.300 6.330 118,488 +0.02(+0.32%)
Dec 24, 2013 6.240 6.360 6.216 6.310 67,383 +0.04(+0.64%)
Dec 23, 2013 6.390 6.500 6.260 6.270 232,854 -0.08(-1.26%)
Dec 20, 2013 6.100 6.370 6.060 6.350 708,989 +0.23(+3.76%)
Dec 19, 2013 6.070 6.180 5.990 6.120 176,138 +0.05(+0.82%)
Dec 18, 2013 5.990 6.120 5.910 6.070 321,558 +0.07(+1.17%)
Dec 17, 2013 5.870 6.020 5.840 6.000 306,770 -0.01(-0.17%)
Dec 16, 2013 5.930 6.010 5.910 6.010 162,609 +0.09(+1.52%)
Dec 13, 2013 5.840 5.960 5.790 5.920 317,972 +0.07(+1.20%)
Dec 12, 2013 5.860 5.920 5.800 5.850 216,178 +0.01(+0.17%)
Dec 11, 2013 5.960 5.960 5.800 5.840 259,552 -0.12(-2.01%)
Dec 10, 2013 5.930 5.970 5.850 5.960 239,210 +0.03(+0.51%)
Dec 09, 2013 5.900 5.970 5.870 5.930 312,897 +0.03(+0.51%)
Dec 06, 2013 5.800 5.960 5.780 5.900 287,639 +0.12(+2.08%)
Dec 05, 2013 5.710 5.780 5.610 5.780 164,552 +0.09(+1.58%)
Dec 04, 2013 5.460 5.720 5.430 5.690 389,911 +0.21(+3.83%)
Dec 03, 2013 5.490 5.590 5.460 5.480 559,621 -0.04(-0.72%)
Dec 02, 2013 5.790 5.790 5.510 5.520 297,190 -0.28(-4.83%)
Nov 29, 2013 5.800 5.800 5.730 5.800 126,317 +0.00(+0.00%)
Nov 27, 2013 5.730 5.800 5.700 5.800 123,546 +0.09(+1.58%)
Nov 26, 2013 5.680 5.720 5.630 5.710 231,467 +0.06(+1.06%)
Nov 25, 2013 5.690 5.720 5.640 5.650 109,419 -0.05(-0.88%)
Nov 22, 2013 5.700 5.705 5.610 5.700 181,652 +0.00(+0.00%)
Nov 21, 2013 5.600 5.700 5.570 5.700 205,381 +0.12(+2.15%)
Nov 20, 2013 5.650 5.700 5.540 5.580 199,186 -0.07(-1.24%)
Nov 19, 2013 5.560 5.650 5.520 5.650 285,510 +0.10(+1.80%)
Nov 18, 2013 5.630 5.630 5.530 5.550 129,726 -0.07(-1.25%)
Nov 15, 2013 5.520 5.640 5.480 5.620 200,739 +0.08(+1.44%)
Nov 14, 2013 5.480 5.585 5.440 5.540 113,453 +0.13(+2.40%)
Nov 12, 2013 5.400 5.430 5.330 5.410 107,142 +0.01(+0.19%)
Nov 11, 2013 5.450 5.497 5.390 5.400 168,186 -0.04(-0.74%)
Nov 08, 2013 5.530 5.530 5.380 5.440 238,782 -0.15(-2.68%)
Nov 07, 2013 5.650 5.650 5.510 5.590 185,536 -0.03(-0.53%)
Nov 06, 2013 5.690 5.690 5.570 5.620 85,812 -0.06(-1.06%)
Nov 05, 2013 5.730 5.730 5.630 5.680 78,695 -0.07(-1.22%)
Nov 04, 2013 5.730 5.770 5.640 5.750 187,368 +0.03(+0.52%)
Nov 01, 2013 5.680 5.780 5.560 5.720 412,428 +0.01(+0.18%)
Oct 31, 2013 5.750 5.755 5.630 5.710 285,532 -0.02(-0.35%)
Oct 30, 2013 5.880 5.880 5.700 5.730 190,706 -0.15(-2.55%)
Oct 29, 2013 5.880 5.890 5.800 5.880 145,766 +0.01(+0.17%)
Oct 28, 2013 5.910 5.910 5.790 5.870 224,817 -0.03(-0.51%)
Oct 25, 2013 5.850 5.900 5.800 5.900 206,495 +0.05(+0.85%)
Oct 24, 2013 5.750 5.860 5.720 5.850 215,458 +0.11(+1.92%)
Oct 23, 2013 5.680 5.770 5.671 5.740 147,906 +0.04(+0.70%)
Oct 22, 2013 5.640 5.730 5.640 5.700 183,117 +0.06(+1.06%)
Oct 21, 2013 5.640 5.650 5.560 5.640 318,429 +0.02(+0.36%)
Oct 18, 2013 5.690 5.690 5.590 5.620 184,656 -0.03(-0.53%)
Oct 17, 2013 5.490 5.650 5.470 5.650 305,119 +0.15(+2.73%)
Oct 16, 2013 5.450 5.540 5.450 5.500 556,457 +0.07(+1.29%)
Oct 15, 2013 5.380 5.490 5.380 5.430 184,710 +0.05(+0.93%)
Oct 14, 2013 5.340 5.430 5.290 5.380 209,084 +0.02(+0.37%)
Oct 11, 2013 5.210 5.370 5.200 5.360 342,757 +0.12(+2.29%)
Oct 10, 2013 5.190 5.270 5.190 5.240 243,906 +0.11(+2.14%)
Oct 09, 2013 5.170 5.230 5.110 5.130 228,385 -0.03(-0.58%)
Oct 08, 2013 5.250 5.250 5.140 5.160 168,332 -0.08(-1.53%)
Oct 07, 2013 5.100 5.240 5.100 5.240 151,306 +0.09(+1.75%)
Oct 04, 2013 5.130 5.250 5.100 5.150 114,314 +0.02(+0.39%)
Oct 03, 2013 5.210 5.240 5.110 5.130 126,683 -0.11(-2.10%)
Oct 02, 2013 5.260 5.290 5.180 5.240 219,123 -0.05(-0.95%)
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.