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 (%)
Jan 30, 2009 6.280 6.470 5.930 6.130 0 -0.23(-3.62%)
Jan 29, 2009 6.610 6.970 6.350 6.360 338,930 -0.53(-7.69%)
Jan 28, 2009 6.510 6.910 6.450 6.890 321,897 +0.48(+7.49%)
Jan 27, 2009 6.350 6.650 6.330 6.410 171,876 -0.06(-0.93%)
Jan 26, 2009 6.490 6.910 6.360 6.470 291,045 +0.00(+0.00%)
Jan 23, 2009 5.840 6.620 5.840 6.470 444,671 +0.31(+5.03%)
Jan 22, 2009 6.180 6.470 5.680 6.160 299,459 -0.03(-0.48%)
Jan 21, 2009 5.640 6.230 5.420 6.190 243,932 +0.52(+9.17%)
Jan 20, 2009 6.570 6.570 5.660 5.670 215,866 -0.85(-13.04%)
Jan 16, 2009 6.610 6.660 6.070 6.520 287,597 -0.02(-0.31%)
Jan 15, 2009 6.400 6.690 5.970 6.540 318,108 +0.15(+2.35%)
Jan 14, 2009 6.810 6.810 6.330 6.390 247,496 -0.60(-8.58%)
Jan 13, 2009 6.870 7.140 6.830 6.990 201,990 +0.07(+1.01%)
Jan 12, 2009 6.690 7.030 6.670 6.920 236,221 +0.05(+0.73%)
Jan 09, 2009 7.140 7.140 6.820 6.870 242,211 -0.21(-2.97%)
Jan 08, 2009 7.150 7.360 7.040 7.080 150,256 -0.06(-0.84%)
Jan 07, 2009 7.330 7.400 7.020 7.140 155,457 -0.33(-4.42%)
Jan 06, 2009 7.130 7.690 6.690 7.470 186,277 +0.60(+8.73%)
Jan 05, 2009 7.040 7.080 6.760 6.870 336,991 -0.15(-2.14%)
Jan 02, 2009 7.100 7.390 6.970 7.020 0 -0.06(-0.85%)
Jan 01, 2009 6.860 7.170 6.700 7.080 0 +0.00(+0.00%)
Dec 31, 2008 6.860 7.170 6.700 7.080 282,278 +0.26(+3.81%)
Dec 30, 2008 6.330 6.830 6.330 6.820 227,819 +0.57(+9.12%)
Dec 29, 2008 6.840 6.840 6.080 6.250 270,183 -0.40(-6.02%)
Dec 26, 2008 6.990 7.100 6.500 6.650 161,405 -0.34(-4.86%)
Dec 24, 2008 7.220 7.220 6.910 6.990 149,449 -0.14(-1.96%)
Dec 23, 2008 6.850 7.630 6.790 7.130 569,790 +0.34(+5.01%)
Dec 22, 2008 6.540 6.800 6.330 6.790 468,599 +0.19(+2.88%)
Dec 19, 2008 5.770 6.600 5.690 6.600 682,912 +1.05(+18.92%)
Dec 18, 2008 5.890 6.000 5.420 5.550 146,843 -0.35(-5.93%)
Dec 17, 2008 5.670 6.260 5.360 5.900 265,472 +0.15(+2.61%)
Dec 16, 2008 5.410 5.780 5.360 5.750 306,754 +0.47(+8.90%)
Dec 15, 2008 5.390 5.760 5.200 5.280 302,266 -0.12(-2.22%)
Dec 12, 2008 4.760 5.400 4.750 5.400 262,503 +0.53(+10.88%)
Dec 11, 2008 5.370 5.400 4.820 4.870 339,811 -0.49(-9.14%)
Dec 10, 2008 5.000 5.360 5.000 5.360 352,042 +0.29(+5.72%)
Dec 09, 2008 5.220 5.450 5.030 5.070 329,006 -0.27(-5.06%)
Dec 08, 2008 5.010 5.460 5.000 5.340 499,246 +0.61(+12.90%)
Dec 05, 2008 4.300 4.760 4.030 4.730 320,182 +0.36(+8.24%)
Dec 04, 2008 4.550 4.680 4.250 4.370 446,574 -0.24(-5.21%)
Dec 03, 2008 4.470 4.690 4.420 4.610 656,289 -0.03(-0.65%)
Dec 02, 2008 4.230 4.890 4.200 4.640 751,417 +0.55(+13.45%)
Dec 01, 2008 4.580 4.680 4.030 4.090 438,346 -0.61(-12.98%)
Nov 28, 2008 4.910 4.930 4.660 4.700 191,595 -0.15(-3.09%)
Nov 26, 2008 4.610 4.930 4.540 4.850 398,537 +0.13(+2.75%)
Nov 25, 2008 4.760 4.760 4.420 4.720 528,117 +0.16(+3.51%)
Nov 24, 2008 4.410 4.600 4.050 4.560 724,687 +0.34(+8.06%)
Nov 21, 2008 4.500 4.530 3.660 4.220 632,473 -0.09(-2.09%)
Nov 20, 2008 5.350 5.350 4.290 4.310 474,874 -1.05(-19.59%)
Nov 19, 2008 6.110 6.130 5.350 5.360 297,307 -0.87(-13.96%)
Nov 18, 2008 6.330 6.470 5.730 6.230 573,729 -0.10(-1.58%)
Nov 17, 2008 6.600 6.650 6.320 6.330 355,333 -0.29(-4.38%)
Nov 14, 2008 7.250 7.280 6.570 6.620 383,030 -0.71(-9.69%)
Nov 13, 2008 7.270 7.470 6.680 7.330 551,783 +0.14(+1.95%)
Nov 12, 2008 7.450 7.470 7.150 7.190 204,543 -0.45(-5.89%)
Nov 11, 2008 7.760 7.810 7.460 7.640 346,881 -0.27(-3.41%)
Nov 10, 2008 8.900 8.930 7.850 7.910 199,034 -0.86(-9.81%)
Nov 07, 2008 8.510 8.830 8.390 8.770 183,023 +0.34(+4.03%)
Nov 06, 2008 8.470 8.540 8.160 8.430 328,132 -0.23(-2.66%)
Nov 05, 2008 9.200 9.240 8.610 8.660 326,737 -0.75(-7.97%)
Nov 04, 2008 9.250 9.470 9.130 9.410 226,329 +0.33(+3.63%)
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.