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 (%)
Sep 30, 2015 4.898 4.922 4.798 4.805 465,022 -0.05(-0.96%)
Sep 29, 2015 4.782 4.867 4.751 4.852 333,075 +0.09(+1.79%)
Sep 28, 2015 4.821 4.891 4.744 4.767 399,776 -0.09(-1.75%)
Sep 25, 2015 4.836 4.883 4.782 4.852 969,991 +0.02(+0.48%)
Sep 24, 2015 4.805 4.844 4.759 4.829 449,547 +0.01(+0.16%)
Sep 23, 2015 4.805 4.860 4.790 4.821 592,962 +0.04(+0.81%)
Sep 22, 2015 4.782 4.829 4.736 4.782 370,935 -0.05(-0.96%)
Sep 21, 2015 4.821 4.844 4.805 4.829 224,832 +0.05(+1.13%)
Sep 18, 2015 4.821 4.914 4.759 4.775 1,025,556 -0.11(-2.22%)
Sep 17, 2015 4.867 4.968 4.829 4.883 867,750 +0.02(+0.32%)
Sep 16, 2015 4.805 4.906 4.790 4.867 467,997 +0.06(+1.29%)
Sep 15, 2015 4.713 4.852 4.674 4.805 727,438 +0.09(+1.97%)
Sep 14, 2015 4.658 4.728 4.643 4.713 339,976 +0.05(+1.16%)
Sep 11, 2015 4.566 4.666 4.542 4.658 252,975 +0.09(+1.86%)
Sep 10, 2015 4.550 4.620 4.531 4.573 388,682 +0.01(+0.17%)
Sep 09, 2015 4.628 4.643 4.558 4.566 392,618 -0.04(-0.84%)
Sep 08, 2015 4.628 4.643 4.589 4.604 403,187 +0.04(+0.85%)
Sep 04, 2015 4.604 4.566 4.566 4.566 460,437 -0.10(-2.16%)
Sep 03, 2015 4.682 4.705 4.635 4.666 336,978 +0.01(+0.17%)
Sep 02, 2015 4.736 4.759 4.643 4.658 390,027 -0.04(-0.82%)
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.