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 (%)
Mar 31, 2010 7.800 8.030 7.700 7.910 372,449 +0.10(+1.28%)
Mar 30, 2010 7.900 7.940 7.730 7.810 190,805 -0.06(-0.76%)
Mar 29, 2010 7.990 8.010 7.810 7.870 206,589 -0.08(-1.01%)
Mar 26, 2010 8.060 8.070 7.930 7.950 246,481 -0.07(-0.87%)
Mar 25, 2010 8.050 8.120 7.980 8.020 236,942 +0.05(+0.63%)
Mar 24, 2010 7.910 8.010 7.900 7.970 186,874 -0.01(-0.13%)
Mar 23, 2010 8.050 8.200 7.930 7.980 246,670 -0.05(-0.62%)
Mar 22, 2010 7.780 8.080 7.740 8.030 236,135 +0.16(+2.03%)
Mar 19, 2010 7.930 7.950 7.530 7.870 471,761 +0.00(+0.00%)
Mar 18, 2010 7.590 7.900 7.570 7.870 316,827 +0.30(+3.96%)
Mar 17, 2010 7.350 7.600 7.350 7.570 389,638 +0.22(+2.99%)
Mar 16, 2010 7.440 7.500 7.170 7.350 418,025 -0.07(-0.94%)
Mar 15, 2010 7.430 7.460 7.400 7.420 211,991 -0.11(-1.46%)
Mar 12, 2010 7.480 7.570 7.360 7.530 227,037 +0.03(+0.40%)
Mar 11, 2010 7.530 7.600 7.430 7.500 441,568 -0.07(-0.92%)
Mar 10, 2010 7.300 7.600 7.280 7.570 364,245 +0.31(+4.27%)
Mar 09, 2010 6.930 7.270 6.920 7.260 585,420 +0.33(+4.76%)
Mar 08, 2010 6.750 6.930 6.740 6.930 888,746 +0.15(+2.21%)
Mar 05, 2010 6.880 6.880 6.710 6.780 804,078 -0.02(-0.29%)
Mar 04, 2010 6.910 6.910 6.780 6.800 224,057 -0.11(-1.59%)
Mar 03, 2010 6.940 6.970 6.850 6.910 162,188 -0.03(-0.43%)
Mar 02, 2010 6.900 6.980 6.840 6.940 235,676 +0.09(+1.31%)
Mar 01, 2010 6.670 6.870 6.570 6.850 337,233 +0.26(+3.95%)
Feb 26, 2010 6.540 6.700 6.410 6.590 1,152,511 +0.04(+0.61%)
Feb 25, 2010 6.520 6.700 6.450 6.550 423,109 -0.07(-1.06%)
Feb 24, 2010 6.500 6.640 6.420 6.620 205,269 +0.13(+2.00%)
Feb 23, 2010 6.580 6.590 6.340 6.490 368,711 -0.07(-1.07%)
Feb 22, 2010 6.610 6.640 6.490 6.560 268,821 -0.05(-0.76%)
Feb 19, 2010 6.480 6.630 6.390 6.610 404,395 +0.13(+2.01%)
Feb 18, 2010 6.510 6.580 6.360 6.480 323,702 -0.02(-0.31%)
Feb 17, 2010 6.520 6.540 6.370 6.500 208,354 -0.02(-0.31%)
Feb 16, 2010 6.580 6.630 6.410 6.520 309,395 -0.01(-0.15%)
Feb 12, 2010 6.440 6.530 6.530 6.530 674,800 +0.02(+0.31%)
Feb 11, 2010 6.400 6.530 6.320 6.510 322,196 +0.07(+1.09%)
Feb 10, 2010 6.470 6.530 6.310 6.440 169,216 -0.05(-0.77%)
Feb 09, 2010 6.660 6.660 6.260 6.490 307,466 -0.07(-1.07%)
Feb 08, 2010 6.620 6.710 6.530 6.560 230,720 -0.09(-1.35%)
Feb 05, 2010 6.560 6.670 6.480 6.650 683,767 +0.14(+2.15%)
Feb 04, 2010 6.600 6.660 6.500 6.510 657,340 -0.10(-1.51%)
Feb 03, 2010 6.710 6.770 6.600 6.610 701,686 -0.15(-2.22%)
Feb 02, 2010 6.590 6.790 6.570 6.760 3,413,261 -0.41(-5.72%)
Feb 01, 2010 6.960 7.180 6.960 7.170 190,597 +0.19(+2.72%)
Jan 29, 2010 7.260 7.300 6.920 6.980 310,042 -0.28(-3.86%)
Jan 28, 2010 7.360 7.360 7.220 7.260 275,595 -0.10(-1.36%)
Jan 27, 2010 7.270 7.410 7.110 7.360 394,816 +0.07(+0.96%)
Jan 26, 2010 7.480 7.480 7.250 7.290 184,920 -0.27(-3.57%)
Jan 25, 2010 7.390 7.690 7.150 7.560 341,156 +0.21(+2.86%)
Jan 22, 2010 7.370 7.450 7.170 7.350 200,270 -0.01(-0.14%)
Jan 21, 2010 7.390 7.515 7.100 7.360 283,110 +0.02(+0.27%)
Jan 20, 2010 7.400 7.429 7.130 7.340 171,687 -0.17(-2.26%)
Jan 19, 2010 7.330 7.670 7.270 7.510 501,584 +0.23(+3.16%)
Jan 15, 2010 7.200 7.280 7.280 7.280 335,600 +0.03(+0.41%)
Jan 14, 2010 7.340 7.410 7.150 7.250 177,135 -0.10(-1.36%)
Jan 13, 2010 7.420 7.420 7.240 7.350 170,641 +0.00(+0.00%)
Jan 12, 2010 7.220 7.440 7.170 7.350 205,087 +0.07(+0.96%)
Jan 11, 2010 7.160 7.470 7.100 7.280 424,204 +0.30(+4.30%)
Jan 08, 2010 6.700 6.990 6.700 6.980 218,793 +0.28(+4.18%)
Jan 07, 2010 6.630 6.800 6.530 6.700 237,282 +0.07(+1.06%)
Jan 06, 2010 6.630 7.010 6.580 6.630 362,306 -0.03(-0.45%)
Jan 05, 2010 6.710 7.100 6.590 6.660 400,516 -0.04(-0.60%)
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.