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, 2020 10.13 10.13 10.13 159,017 +0.25(+2.53%)
Dec 30, 2020 10.12 10.36 9.690 9.880 159,017 -0.14(-1.40%)
Dec 29, 2020 10.06 10.13 9.840 10.02 212,012 -0.05(-0.50%)
Dec 28, 2020 9.700 10.10 9.625 10.07 139,353 +0.38(+3.92%)
Dec 24, 2020 9.310 9.690 9.140 9.690 93,800 +0.35(+3.75%)
Dec 23, 2020 9.380 9.440 9.220 9.340 89,589 -0.01(-0.11%)
Dec 22, 2020 9.320 9.540 9.280 9.350 131,794 +0.04(+0.43%)
Dec 21, 2020 9.500 9.600 9.110 9.310 163,249 -0.29(-3.02%)
Dec 18, 2020 9.850 9.890 9.570 9.600 188,400 -0.27(-2.74%)
Dec 17, 2020 9.700 9.930 9.580 9.870 145,765 +0.14(+1.44%)
Dec 16, 2020 9.850 9.850 9.649 9.730 119,057 -0.13(-1.32%)
Dec 15, 2020 9.580 9.860 9.570 9.860 181,805 +0.33(+3.46%)
Dec 14, 2020 9.420 9.690 9.300 9.530 199,627 +0.13(+1.38%)
Dec 11, 2020 8.980 9.510 8.880 9.400 146,300 +0.31(+3.41%)
Dec 10, 2020 8.750 9.130 8.610 9.090 311,844 +0.27(+3.06%)
Dec 09, 2020 8.670 8.820 8.540 8.820 136,458 +0.20(+2.32%)
Dec 08, 2020 8.710 8.820 8.500 8.620 116,378 -0.15(-1.71%)
Dec 07, 2020 8.950 9.010 8.710 8.770 105,285 -0.20(-2.23%)
Dec 04, 2020 8.640 9.230 8.640 8.970 184,900 +0.38(+4.42%)
Dec 03, 2020 8.520 8.910 8.400 8.590 117,902 +0.03(+0.35%)
Dec 02, 2020 8.020 8.650 7.950 8.560 199,825 +0.51(+6.34%)
Dec 01, 2020 8.130 8.390 7.990 8.050 243,699 +0.11(+1.39%)
Nov 30, 2020 8.750 8.760 7.810 7.940 917,672 -1.07(-11.88%)
Nov 27, 2020 9.580 9.643 8.776 9.010 499,900 +7.63(+552.90%)
Nov 25, 2020 1.440 1.440 1.270 1.380 1,245,300 -0.06(-4.17%)
Nov 24, 2020 1.340 1.590 1.290 1.440 1,589,672 +0.15(+11.63%)
Nov 23, 2020 1.180 1.290 1.170 1.290 766,909 +0.11(+9.32%)
Nov 20, 2020 1.190 1.190 1.150 1.180 485,500 -0.01(-0.84%)
Nov 19, 2020 1.150 1.200 1.130 1.190 825,257 +0.02(+1.71%)
Nov 18, 2020 1.140 1.190 1.140 1.170 662,208 +0.02(+1.74%)
Nov 17, 2020 1.150 1.170 1.120 1.150 633,869 -0.02(-1.71%)
Nov 16, 2020 1.160 1.210 1.150 1.170 828,934 +0.07(+6.36%)
Nov 13, 2020 1.050 1.120 1.050 1.100 620,100 +0.01(+0.92%)
Nov 12, 2020 1.110 1.150 1.060 1.090 1,378,666 -0.04(-3.54%)
Nov 11, 2020 1.150 1.150 1.080 1.130 694,023 -0.03(-2.59%)
Nov 10, 2020 1.200 1.210 1.130 1.160 720,160 -0.06(-4.92%)
Nov 09, 2020 1.070 1.250 1.060 1.220 2,172,894 +0.20(+19.61%)
Nov 06, 2020 1.010 1.030 0.9941 1.020 461,800 +0.01(+0.99%)
Nov 05, 2020 1.000 1.040 1.000 1.010 272,356 +0.02(+1.99%)
Nov 04, 2020 1.000 1.015 0.9852 0.9903 358,901 -0.01(-0.97%)
Nov 03, 2020 0.9860 1.020 0.9590 1.000 328,612 +0.02(+2.04%)
Nov 02, 2020 0.9780 0.9800 0.9453 0.9800 355,251 +0.03(+3.16%)
Oct 30, 2020 0.9300 0.9756 0.9200 0.9500 1,262,200 -0.04(-4.04%)
Oct 29, 2020 0.9600 0.9900 0.9200 0.9900 1,203,435 +0.04(+4.21%)
Oct 28, 2020 0.9800 0.9800 0.9100 0.9500 636,797 -0.06(-5.94%)
Oct 27, 2020 1.040 1.040 1.000 1.010 461,207 -0.03(-2.88%)
Oct 26, 2020 1.030 1.040 0.9976 1.040 615,608 +0.02(+1.96%)
Oct 23, 2020 0.9600 1.110 0.9503 1.020 1,288,200 +0.07(+7.37%)
Oct 22, 2020 0.9300 0.9600 0.9100 0.9500 548,706 +0.02(+2.15%)
Oct 21, 2020 0.9000 0.9400 0.8802 0.9300 443,640 +0.02(+2.20%)
Oct 20, 2020 0.9000 0.9200 0.8900 0.9100 1,401,650 -0.00(-0.11%)
Oct 19, 2020 0.9400 0.9468 0.9050 0.9110 125,463 -0.02(-2.04%)
Oct 16, 2020 0.9286 0.9499 0.9200 0.9300 336,100 +0.00(+0.32%)
Oct 15, 2020 0.9200 0.9300 0.8908 0.9270 172,900 +0.02(+1.87%)
Oct 14, 2020 0.9100 0.9200 0.8800 0.9100 575,025 +0.01(+0.98%)
Oct 13, 2020 0.9190 0.9190 0.8756 0.9012 1,234,132 +0.00(+0.02%)
Oct 12, 2020 0.9023 0.9288 0.8844 0.9010 633,162 +0.01(+0.78%)
Oct 09, 2020 0.9300 0.9300 0.8702 0.8940 585,400 -0.01(-1.26%)
Oct 08, 2020 0.8731 0.9116 0.8619 0.9054 307,266 +0.03(+3.75%)
Oct 07, 2020 0.8574 0.8800 0.8395 0.8727 225,960 +0.02(+2.67%)
Oct 06, 2020 0.8400 0.8800 0.8200 0.8500 622,316 +0.01(+1.19%)
Oct 05, 2020 0.8100 0.8500 0.8100 0.8400 355,265 +0.02(+2.14%)
Oct 02, 2020 0.8200 0.8386 0.8100 0.8224 630,100 -0.01(-1.47%)
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.