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, 2020 0.8300 0.8400 0.8000 0.8100 512,238 +0.01(+0.92%)
Sep 29, 2020 0.7985 0.8326 0.7781 0.8026 1,038,551 +0.01(+0.75%)
Sep 28, 2020 0.7200 0.8022 0.7200 0.7966 415,102 +0.09(+12.28%)
Sep 25, 2020 0.7100 0.7400 0.7000 0.7095 597,400 -0.01(-1.14%)
Sep 24, 2020 0.7100 0.7305 0.7100 0.7177 263,672 +0.01(+1.08%)
Sep 23, 2020 0.7500 0.7700 0.7100 0.7100 843,283 -0.04(-4.84%)
Sep 22, 2020 0.7500 0.7642 0.7220 0.7461 490,210 -0.00(-0.40%)
Sep 21, 2020 0.8100 0.8280 0.7130 0.7491 1,004,255 -0.05(-6.50%)
Sep 18, 2020 0.8358 0.8368 0.8008 0.8012 788,600 -0.01(-1.15%)
Sep 17, 2020 0.8439 0.8700 0.8101 0.8105 794,988 -0.06(-6.43%)
Sep 16, 2020 0.8550 0.8972 0.8401 0.8662 559,750 +0.01(+0.66%)
Sep 15, 2020 0.8599 0.9099 0.8400 0.8605 375,820 +0.01(+1.53%)
Sep 14, 2020 0.8010 0.8600 0.8010 0.8475 410,121 +0.04(+4.47%)
Sep 11, 2020 0.8200 0.8270 0.8030 0.8112 328,400 -0.00(-0.37%)
Sep 10, 2020 0.8360 0.8499 0.8100 0.8142 438,864 -0.02(-2.05%)
Sep 09, 2020 0.8400 0.8772 0.8300 0.8312 249,115 -0.02(-2.21%)
Sep 08, 2020 0.8700 0.9000 0.8300 0.8500 261,709 -0.02(-2.30%)
Sep 04, 2020 0.8400 0.9170 0.8220 0.8700 568,700 +0.04(+4.82%)
Sep 03, 2020 0.8301 0.8589 0.8202 0.8300 884,959 -0.01(-1.10%)
Sep 02, 2020 0.8400 0.8519 0.8200 0.8392 726,616 -0.01(-1.22%)
Sep 01, 2020 0.8550 0.8550 0.8345 0.8496 495,537 +0.01(+1.12%)
Aug 31, 2020 0.8800 0.8882 0.8398 0.8402 503,248 -0.04(-4.51%)
Aug 28, 2020 0.8900 0.9090 0.8604 0.8799 320,200 -0.00(-0.01%)
Aug 27, 2020 0.8520 0.8990 0.8464 0.8800 568,274 +0.03(+3.74%)
Aug 26, 2020 0.8700 0.8700 0.8300 0.8483 531,070 -0.01(-1.46%)
Aug 25, 2020 0.8700 0.8966 0.8500 0.8609 563,951 -0.03(-3.81%)
Aug 24, 2020 0.8600 0.8950 0.8600 0.8950 417,488 +0.04(+4.07%)
Aug 21, 2020 0.8900 0.8999 0.8560 0.8600 543,000 -0.03(-3.37%)
Aug 20, 2020 0.9500 0.9500 0.8700 0.8900 795,672 +0.01(+1.14%)
Aug 19, 2020 0.9800 0.9800 0.8700 0.8800 1,075,425 -0.02(-1.74%)
Aug 18, 2020 0.9400 0.9513 0.8800 0.8956 492,877 -0.05(-4.90%)
Aug 17, 2020 0.9600 0.9600 0.9130 0.9417 327,420 +0.00(+0.01%)
Aug 14, 2020 0.9375 0.9580 0.9210 0.9416 385,500 +0.01(+1.25%)
Aug 13, 2020 1.010 1.015 0.9300 0.9300 518,724 -0.07(-7.00%)
Aug 12, 2020 1.030 1.050 0.9200 1.000 847,968 +0.00(+0.00%)
Aug 11, 2020 1.000 1.030 0.9900 1.000 1,045,594 +0.04(+4.10%)
Aug 10, 2020 0.9200 0.9900 0.8901 0.9606 1,132,700 +0.06(+7.23%)
Aug 07, 2020 0.9000 0.9005 0.8500 0.8958 962,100 +0.00(+0.18%)
Aug 06, 2020 0.8928 0.9200 0.8732 0.8942 1,077,622 -0.01(-0.64%)
Aug 05, 2020 0.9100 0.9200 0.8700 0.9000 855,697 -0.00(-0.45%)
Aug 04, 2020 0.8387 0.9400 0.8376 0.9041 1,348,674 +0.04(+5.12%)
Aug 03, 2020 0.8401 0.9000 0.8201 0.8601 1,351,668 +0.05(+5.73%)
Jul 31, 2020 0.8300 0.8660 0.7500 0.8135 20,778,602 -0.03(-3.65%)
Jul 30, 2020 0.8410 0.8632 0.8300 0.8443 1,130,912 -0.04(-4.44%)
Jul 29, 2020 0.8700 0.8945 0.8000 0.8835 4,215,289 -0.07(-7.01%)
Jul 28, 2020 0.8600 0.9670 0.8600 0.9501 500,856 +0.07(+7.73%)
Jul 27, 2020 0.8730 0.9000 0.8486 0.8819 397,509 -0.00(-0.12%)
Jul 24, 2020 0.8900 0.9000 0.8612 0.8830 435,200 -0.02(-2.00%)
Jul 23, 2020 0.9126 0.9217 0.8900 0.9010 334,453 -0.02(-2.35%)
Jul 22, 2020 0.9300 0.9499 0.9126 0.9227 226,967 -0.01(-1.01%)
Jul 21, 2020 0.9141 0.9481 0.8800 0.9321 755,722 +0.03(+3.57%)
Jul 20, 2020 0.9500 0.9571 0.9000 0.9000 517,593 -0.04(-4.59%)
Jul 17, 2020 0.9550 0.9589 0.9210 0.9433 167,500 -0.01(-0.87%)
Jul 16, 2020 0.9600 0.9700 0.9305 0.9516 310,003 -0.00(-0.37%)
Jul 15, 2020 0.9410 0.9989 0.8955 0.9551 524,509 +0.02(+1.61%)
Jul 14, 2020 0.8799 0.9600 0.8799 0.9400 411,225 -0.01(-1.02%)
Jul 13, 2020 0.9800 1.010 0.8500 0.9497 861,149 -0.02(-2.09%)
Jul 10, 2020 0.9300 0.9799 0.9114 0.9700 595,700 +0.02(+1.67%)
Jul 09, 2020 0.9800 0.9800 0.9500 0.9541 557,483 -0.04(-3.63%)
Jul 08, 2020 0.9900 1.010 0.9630 0.9900 347,947 -0.02(-1.98%)
Jul 07, 2020 1.010 1.030 0.9500 1.010 679,771 -0.03(-2.88%)
Jul 06, 2020 1.060 1.060 1.000 1.040 532,344 +0.03(+2.97%)
Jul 02, 2020 1.050 1.110 1.000 1.010 882,400 -0.02(-1.94%)
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.