Skip to main content
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 (%)
Sep 30, 2005 8.626 8.766 8.596 8.766 193,305 +0.12(+1.40%)
Sep 29, 2005 8.481 8.644 8.451 8.644 221,203 +0.13(+1.57%)
Sep 28, 2005 8.360 8.535 8.148 8.511 407,080 +0.15(+1.74%)
Sep 27, 2005 8.366 8.420 7.978 8.366 487,637 -0.02(-0.22%)
Sep 26, 2005 8.481 8.529 8.348 8.384 118,360 -0.08(-0.93%)
Sep 23, 2005 8.463 8.541 8.429 8.463 195,286 -0.07(-0.78%)
Sep 22, 2005 8.693 8.723 8.360 8.529 606,988 -0.16(-1.88%)
Sep 21, 2005 8.699 8.772 8.663 8.693 199,082 -0.01(-0.07%)
Sep 20, 2005 8.844 8.875 8.693 8.699 334,611 -0.18(-1.98%)
Sep 19, 2005 8.802 8.899 8.802 8.875 239,361 +0.04(+0.41%)
Sep 16, 2005 8.850 8.850 8.717 8.838 373,899 +0.02(+0.21%)
Sep 15, 2005 8.753 8.832 8.753 8.820 189,838 +0.03(+0.34%)
Sep 14, 2005 8.784 8.923 8.772 8.790 411,041 +0.01(+0.14%)
Sep 13, 2005 8.814 8.814 8.693 8.778 191,984 -0.07(-0.82%)
Sep 12, 2005 8.905 8.923 8.760 8.850 353,595 -0.08(-0.95%)
Sep 09, 2005 8.984 9.008 8.838 8.935 270,891 -0.04(-0.41%)
Sep 08, 2005 8.941 8.972 8.875 8.972 290,370 +0.03(+0.34%)
Sep 07, 2005 8.905 8.959 8.844 8.941 133,217 +0.01(+0.14%)
Sep 06, 2005 8.893 8.929 8.826 8.929 413,683 +0.06(+0.68%)
Sep 02, 2005 8.917 8.953 8.760 8.869 352,109 -0.04(-0.48%)
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.