Indicators

Cedar Realty Trust Inc (NY: CDR )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.02	16.25	15.99	16.17	302,300	+0.22(+1.38%)
Sep 28, 2006	15.90	16.00	15.83	15.95	68,900	+0.05(+0.31%)
Sep 27, 2006	15.85	15.98	15.84	15.90	222,600	-0.01(-0.06%)
Sep 26, 2006	15.92	15.99	15.89	15.91	171,600	+0.03(+0.19%)
Sep 25, 2006	15.70	15.90	15.61	15.88	163,000	+0.20(+1.28%)
Sep 22, 2006	15.70	15.71	15.55	15.68	205,100	-0.09(-0.57%)
Sep 21, 2006	15.75	15.88	15.72	15.77	144,200	+0.08(+0.51%)
Sep 20, 2006	15.96	15.99	15.56	15.69	149,300	-0.21(-1.32%)
Sep 19, 2006	15.73	15.90	15.65	15.90	145,300	+0.14(+0.89%)
Sep 18, 2006	15.71	15.81	15.68	15.76	86,200	-0.11(-0.69%)
Sep 15, 2006	15.64	15.89	15.55	15.87	315,800	+0.27(+1.73%)
Sep 14, 2006	15.60	15.65	15.46	15.60	280,200	-0.06(-0.38%)
Sep 13, 2006	15.50	15.69	15.48	15.66	600,800	+0.20(+1.29%)
Sep 12, 2006	15.37	15.48	15.30	15.46	133,700	+0.09(+0.59%)
Sep 11, 2006	15.26	15.37	15.17	15.37	34,600	+0.03(+0.20%)
Sep 08, 2006	15.38	15.38	15.25	15.34	60,900	+0.03(+0.20%)
Sep 07, 2006	15.34	15.39	15.25	15.31	132,300	-0.07(-0.46%)
Sep 06, 2006	15.48	15.49	15.34	15.38	216,700	-0.14(-0.90%)
Sep 05, 2006	15.22	15.55	15.20	15.52	116,700	+0.30(+1.97%)

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.