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 (%)
Dec 31, 2015 7.180 7.080 7.080 7.080 298,900 -0.12(-1.67%)
Dec 30, 2015 7.220 7.290 7.180 7.200 279,200 -0.05(-0.69%)
Dec 29, 2015 7.200 7.250 7.170 7.250 203,784 +0.10(+1.40%)
Dec 28, 2015 7.110 7.200 7.050 7.150 182,872 +0.04(+0.56%)
Dec 24, 2015 7.090 7.110 7.110 7.110 117,500 +0.02(+0.28%)
Dec 23, 2015 7.070 7.120 7.020 7.090 321,340 +0.08(+1.14%)
Dec 22, 2015 7.020 7.080 7.000 7.010 216,791 +0.03(+0.43%)
Dec 21, 2015 7.100 7.150 6.940 6.980 192,307 -0.06(-0.85%)
Dec 18, 2015 7.140 7.180 7.040 7.040 714,460 -0.15(-2.09%)
Dec 17, 2015 7.180 7.280 7.142 7.190 397,802 +0.02(+0.28%)
Dec 16, 2015 7.070 7.190 7.070 7.170 237,459 +0.15(+2.14%)
Dec 15, 2015 7.000 7.060 7.000 7.020 271,227 +0.07(+1.01%)
Dec 14, 2015 7.010 7.020 6.910 6.950 258,000 -0.06(-0.86%)
Dec 11, 2015 6.950 7.110 6.920 7.010 435,149 -0.05(-0.71%)
Dec 10, 2015 7.110 7.170 7.030 7.060 150,662 -0.04(-0.56%)
Dec 09, 2015 7.110 7.170 7.020 7.100 153,070 -0.01(-0.14%)
Dec 08, 2015 7.050 7.170 7.050 7.110 147,224 +0.02(+0.28%)
Dec 07, 2015 7.110 7.140 7.030 7.090 214,679 -0.02(-0.28%)
Dec 04, 2015 7.050 7.220 7.040 7.110 151,324 +0.06(+0.85%)
Dec 03, 2015 7.150 7.170 7.030 7.050 310,606 -0.10(-1.40%)
Dec 02, 2015 7.330 7.350 7.145 7.150 191,823 -0.21(-2.85%)
Dec 01, 2015 7.330 7.395 7.300 7.360 298,800 +0.04(+0.55%)
Nov 30, 2015 7.370 7.400 7.260 7.320 498,161 -0.04(-0.54%)
Nov 27, 2015 7.250 7.400 7.240 7.360 245,497 +0.10(+1.38%)
Nov 25, 2015 7.280 7.260 7.260 7.260 235,300 +0.00(+0.00%)
Nov 24, 2015 7.220 7.260 7.130 7.260 215,746 +0.03(+0.41%)
Nov 23, 2015 7.170 7.240 7.140 7.230 199,735 +0.07(+0.98%)
Nov 20, 2015 7.060 7.180 7.050 7.160 343,975 +0.15(+2.14%)
Nov 19, 2015 6.910 7.015 6.910 7.010 136,392 +0.10(+1.45%)
Nov 18, 2015 6.790 6.920 6.760 6.910 229,545 +0.07(+1.02%)
Nov 17, 2015 6.840 6.920 6.760 6.840 174,326 +0.02(+0.29%)
Nov 16, 2015 6.810 6.850 6.760 6.820 184,067 +0.02(+0.29%)
Nov 13, 2015 6.850 6.990 6.800 6.800 258,719 -0.09(-1.31%)
Nov 12, 2015 6.980 7.040 6.890 6.890 170,562 -0.13(-1.85%)
Nov 11, 2015 7.110 7.110 7.020 7.020 175,264 -0.05(-0.71%)
Nov 10, 2015 6.930 7.120 6.930 7.070 426,143 +0.11(+1.58%)
Nov 09, 2015 7.000 7.000 6.850 6.960 331,189 -0.07(-1.00%)
Nov 06, 2015 6.860 7.040 6.680 7.030 419,720 -0.08(-1.13%)
Nov 05, 2015 7.080 7.140 7.020 7.110 173,878 +0.04(+0.57%)
Nov 04, 2015 7.130 7.140 7.005 7.070 197,933 -0.05(-0.70%)
Nov 03, 2015 7.120 7.160 7.030 7.120 325,311 -0.03(-0.42%)
Nov 02, 2015 6.990 7.150 6.955 7.150 338,433 +0.16(+2.29%)
Oct 30, 2015 7.000 7.000 6.895 6.990 393,159 +0.00(+0.00%)
Oct 29, 2015 6.990 7.040 6.950 6.990 210,792 +0.00(+0.00%)
Oct 28, 2015 6.890 7.040 6.810 6.990 571,903 +0.13(+1.90%)
Oct 27, 2015 6.900 6.990 6.800 6.860 159,802 -0.04(-0.58%)
Oct 26, 2015 6.860 6.920 6.790 6.900 182,638 +0.04(+0.58%)
Oct 23, 2015 6.870 6.950 6.750 6.860 188,486 +0.04(+0.59%)
Oct 22, 2015 6.750 6.860 6.750 6.820 309,495 +0.13(+1.94%)
Oct 21, 2015 6.810 6.810 6.690 6.690 137,049 -0.08(-1.18%)
Oct 20, 2015 6.780 6.795 6.705 6.770 114,719 +0.00(+0.00%)
Oct 19, 2015 6.660 6.790 6.660 6.770 228,239 +0.10(+1.50%)
Oct 16, 2015 6.720 6.740 6.630 6.670 129,894 -0.02(-0.30%)
Oct 15, 2015 6.580 6.690 6.540 6.690 192,886 +0.16(+2.45%)
Oct 14, 2015 6.600 6.700 6.510 6.530 194,177 -0.06(-0.91%)
Oct 13, 2015 6.700 6.800 6.575 6.590 198,530 -0.14(-2.08%)
Oct 12, 2015 6.630 6.750 6.580 6.730 210,440 +0.12(+1.82%)
Oct 09, 2015 6.630 6.640 6.540 6.610 170,033 +0.00(+0.00%)
Oct 08, 2015 6.490 6.640 6.490 6.610 293,781 +0.10(+1.54%)
Oct 07, 2015 6.350 6.520 6.310 6.510 313,131 +0.17(+2.68%)
Oct 06, 2015 6.450 6.470 6.320 6.340 1,638,354 -0.11(-1.71%)
Oct 05, 2015 6.340 6.465 6.290 6.450 506,341 +0.13(+2.06%)
Oct 02, 2015 6.250 6.320 6.160 6.320 367,544 +0.04(+0.64%)
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.