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 (%)
Jul 29, 2016 7.970 8.080 7.895 8.040 744,860 +0.07(+0.88%)
Jul 28, 2016 7.900 7.980 7.810 7.970 692,865 +0.04(+0.50%)
Jul 27, 2016 7.780 7.950 7.730 7.930 2,774,595 -0.10(-1.25%)
Jul 26, 2016 8.000 8.040 7.970 8.030 152,281 +0.05(+0.63%)
Jul 25, 2016 7.960 8.010 7.910 7.980 113,592 +0.02(+0.25%)
Jul 22, 2016 7.920 8.030 7.840 7.960 157,347 +0.01(+0.13%)
Jul 21, 2016 7.910 7.970 7.820 7.950 170,212 +0.01(+0.13%)
Jul 20, 2016 7.960 8.000 7.920 7.940 137,502 +0.00(+0.00%)
Jul 19, 2016 7.960 7.989 7.870 7.940 118,744 +0.01(+0.13%)
Jul 18, 2016 7.930 7.980 7.870 7.930 162,836 +0.04(+0.51%)
Jul 15, 2016 7.760 7.900 7.720 7.890 249,683 +0.17(+2.20%)
Jul 14, 2016 7.710 7.800 7.690 7.720 197,908 -0.02(-0.26%)
Jul 13, 2016 7.750 7.770 7.660 7.740 235,514 +0.05(+0.65%)
Jul 12, 2016 7.690 7.735 7.580 7.690 212,635 -0.03(-0.39%)
Jul 11, 2016 7.620 7.725 7.550 7.720 195,706 +0.11(+1.45%)
Jul 08, 2016 7.410 7.630 7.360 7.610 389,989 +0.25(+3.40%)
Jul 07, 2016 7.360 7.380 7.270 7.360 348,271 -0.03(-0.41%)
Jul 06, 2016 7.410 7.410 7.280 7.390 491,738 -0.04(-0.54%)
Jul 05, 2016 7.350 7.450 7.340 7.430 212,956 +0.08(+1.09%)
Jul 01, 2016 7.460 7.350 7.350 7.350 145,000 -0.08(-1.08%)
Jun 30, 2016 7.320 7.440 7.260 7.430 302,822 +0.12(+1.64%)
Jun 29, 2016 7.240 7.315 7.230 7.310 216,706 +0.12(+1.67%)
Jun 28, 2016 6.970 7.200 6.870 7.190 404,955 +0.12(+1.70%)
Jun 27, 2016 6.960 7.120 6.960 7.070 256,139 +0.05(+0.71%)
Jun 24, 2016 6.980 7.160 6.910 7.020 443,280 -0.12(-1.68%)
Jun 23, 2016 7.090 7.170 7.090 7.140 168,858 +0.04(+0.56%)
Jun 22, 2016 7.130 7.170 7.060 7.100 216,895 -0.02(-0.28%)
Jun 21, 2016 7.170 7.200 7.100 7.120 181,283 -0.01(-0.14%)
Jun 20, 2016 7.210 7.310 7.120 7.130 189,548 -0.04(-0.56%)
Jun 17, 2016 7.180 7.250 7.120 7.170 551,884 -0.02(-0.28%)
Jun 16, 2016 7.080 7.220 7.040 7.190 202,151 +0.04(+0.56%)
Jun 15, 2016 7.190 7.270 7.150 7.150 246,262 -0.07(-0.97%)
Jun 14, 2016 7.150 7.220 7.110 7.220 175,738 +0.05(+0.70%)
Jun 13, 2016 7.070 7.180 7.050 7.170 168,755 +0.10(+1.41%)
Jun 10, 2016 7.060 7.090 7.005 7.070 114,905 -0.01(-0.14%)
Jun 09, 2016 7.120 7.170 7.060 7.080 124,242 -0.08(-1.12%)
Jun 08, 2016 6.940 7.180 6.940 7.160 140,309 +0.20(+2.87%)
Jun 07, 2016 6.920 7.040 6.920 6.960 95,749 +0.04(+0.58%)
Jun 06, 2016 6.980 7.040 6.860 6.920 177,110 -0.06(-0.86%)
Jun 03, 2016 7.000 7.030 6.930 6.980 127,113 +0.05(+0.72%)
Jun 02, 2016 6.860 6.950 6.820 6.930 152,378 +0.05(+0.73%)
Jun 01, 2016 6.770 6.890 6.750 6.880 188,718 +0.09(+1.33%)
May 31, 2016 6.890 6.890 6.750 6.790 1,148,905 -0.09(-1.31%)
May 27, 2016 6.870 6.880 6.880 6.880 285,100 +0.02(+0.29%)
May 26, 2016 6.750 6.890 6.750 6.860 264,491 +0.07(+1.03%)
May 25, 2016 6.930 6.970 6.770 6.790 411,199 -0.17(-2.44%)
May 24, 2016 6.770 7.020 6.770 6.960 343,585 +0.24(+3.57%)
May 23, 2016 6.720 6.800 6.695 6.720 183,593 -0.01(-0.15%)
May 20, 2016 6.720 6.870 6.640 6.730 401,634 +0.05(+0.75%)
May 19, 2016 6.810 6.810 6.630 6.680 218,897 -0.09(-1.33%)
May 18, 2016 6.800 6.900 6.705 6.770 189,948 -0.07(-1.02%)
May 17, 2016 7.170 7.170 6.770 6.840 331,957 -0.35(-4.87%)
May 16, 2016 7.060 7.230 7.060 7.190 248,141 +0.11(+1.55%)
May 13, 2016 6.950 7.130 6.870 7.080 402,931 +0.12(+1.72%)
May 12, 2016 6.930 6.995 6.870 6.960 189,242 +0.05(+0.72%)
May 11, 2016 7.160 7.160 6.900 6.910 158,573 -0.25(-3.49%)
May 10, 2016 7.250 7.300 7.090 7.160 210,148 +0.22(+3.17%)
May 09, 2016 6.890 6.970 6.850 6.940 134,262 +0.05(+0.73%)
May 06, 2016 6.970 7.060 6.750 6.890 277,825 -0.20(-2.82%)
May 05, 2016 7.100 7.140 7.020 7.090 108,833 -0.05(-0.70%)
May 04, 2016 7.010 7.175 6.990 7.140 222,672 +0.09(+1.28%)
May 03, 2016 6.990 7.110 6.940 7.050 151,600 +0.04(+0.57%)
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.