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 (%)
Mar 31, 2011 5.900 6.060 5.870 6.030 330,934 +0.13(+2.20%)
Mar 30, 2011 5.900 5.900 5.900 5.900 156,369 +0.04(+0.68%)
Mar 29, 2011 5.870 5.900 5.820 5.860 165,216 +0.00(+0.00%)
Mar 28, 2011 5.910 5.910 5.810 5.860 177,185 +0.00(+0.00%)
Mar 25, 2011 5.820 5.870 5.780 5.860 113,154 +0.06(+1.03%)
Mar 24, 2011 5.790 5.850 5.740 5.800 145,602 +0.04(+0.69%)
Mar 23, 2011 5.850 5.850 5.700 5.760 204,160 -0.12(-2.04%)
Mar 22, 2011 5.600 5.920 5.600 5.880 199,007 +0.28(+5.00%)
Mar 21, 2011 5.500 5.650 5.500 5.600 597,562 +0.14(+2.56%)
Mar 18, 2011 5.350 5.470 5.330 5.460 1,574,481 +0.14(+2.63%)
Mar 17, 2011 5.350 5.370 5.260 5.320 224,497 +0.05(+0.95%)
Mar 16, 2011 5.360 5.370 5.260 5.270 313,048 -0.11(-2.04%)
Mar 15, 2011 5.360 5.520 5.310 5.380 530,224 -0.14(-2.54%)
Mar 14, 2011 5.550 5.570 5.460 5.520 142,791 -0.08(-1.43%)
Mar 11, 2011 5.700 5.700 5.570 5.600 350,594 -0.10(-1.75%)
Mar 10, 2011 5.720 5.770 5.650 5.700 352,418 -0.10(-1.72%)
Mar 09, 2011 5.890 5.890 5.750 5.800 273,068 -0.09(-1.53%)
Mar 08, 2011 5.780 5.930 5.780 5.890 548,213 +0.09(+1.55%)
Mar 07, 2011 5.960 5.960 5.750 5.800 359,325 -0.15(-2.52%)
Mar 04, 2011 6.020 6.070 5.840 5.950 384,046 -0.07(-1.16%)
Mar 03, 2011 6.110 6.120 5.990 6.020 1,067,457 +0.09(+1.52%)
Mar 02, 2011 5.960 6.050 5.900 5.930 270,715 -0.03(-0.50%)
Mar 01, 2011 6.080 6.080 5.930 5.960 218,507 -0.10(-1.65%)
Feb 28, 2011 5.920 6.070 5.890 6.060 373,590 +0.17(+2.89%)
Feb 25, 2011 5.770 5.900 5.710 5.890 286,241 +0.16(+2.79%)
Feb 24, 2011 5.650 5.900 5.640 5.730 351,816 +0.07(+1.24%)
Feb 23, 2011 5.900 5.940 5.660 5.660 256,660 -0.24(-4.07%)
Feb 22, 2011 6.020 6.080 5.880 5.900 168,045 -0.17(-2.80%)
Feb 18, 2011 6.230 6.230 6.040 6.070 265,712 -0.15(-2.41%)
Feb 17, 2011 6.190 6.250 6.130 6.220 130,137 +0.02(+0.32%)
Feb 16, 2011 6.080 6.200 6.080 6.200 236,688 +0.17(+2.82%)
Feb 15, 2011 6.010 6.150 6.000 6.030 276,797 -0.01(-0.17%)
Feb 14, 2011 6.070 6.090 5.970 6.040 143,781 -0.04(-0.66%)
Feb 11, 2011 5.960 6.080 5.900 6.080 120,822 +0.08(+1.33%)
Feb 10, 2011 5.980 6.070 5.930 6.000 133,816 -0.02(-0.33%)
Feb 09, 2011 6.150 6.175 5.850 6.020 283,989 -0.18(-2.90%)
Feb 08, 2011 6.280 6.280 6.180 6.200 110,566 -0.10(-1.59%)
Feb 07, 2011 6.180 6.350 6.180 6.300 153,526 +0.12(+1.94%)
Feb 04, 2011 6.200 6.210 6.070 6.180 150,749 +0.01(+0.16%)
Feb 03, 2011 6.150 6.200 6.100 6.170 187,106 +0.02(+0.33%)
Feb 02, 2011 6.130 6.160 6.090 6.150 134,286 +0.00(+0.00%)
Feb 01, 2011 6.100 6.190 6.010 6.150 173,999 +0.10(+1.65%)
Jan 31, 2011 5.920 6.060 5.860 6.050 292,520 +0.16(+2.72%)
Jan 28, 2011 6.160 6.170 5.890 5.890 300,476 -0.29(-4.69%)
Jan 27, 2011 5.990 6.210 5.980 6.180 213,540 +0.18(+3.00%)
Jan 26, 2011 5.990 6.070 5.930 6.000 204,805 +0.03(+0.50%)
Jan 25, 2011 5.880 6.030 5.870 5.970 201,805 +0.06(+1.02%)
Jan 24, 2011 5.880 5.950 5.850 5.910 298,762 +0.03(+0.51%)
Jan 21, 2011 5.970 5.970 5.850 5.880 237,681 -0.06(-1.01%)
Jan 20, 2011 5.980 6.100 5.930 5.940 339,037 -0.05(-0.83%)
Jan 19, 2011 6.090 6.100 5.960 5.990 304,381 -0.12(-1.96%)
Jan 18, 2011 6.170 6.190 6.070 6.110 253,154 -0.10(-1.61%)
Jan 14, 2011 6.150 6.250 6.090 6.210 325,805 +0.06(+0.98%)
Jan 13, 2011 6.300 6.310 6.110 6.150 192,891 -0.15(-2.38%)
Jan 12, 2011 6.150 6.350 6.150 6.300 356,482 +0.22(+3.62%)
Jan 11, 2011 6.000 6.180 6.000 6.080 266,033 +0.11(+1.84%)
Jan 10, 2011 6.230 6.300 5.950 5.970 291,266 -0.29(-4.63%)
Jan 07, 2011 6.250 6.290 6.110 6.260 393,354 +0.01(+0.16%)
Jan 06, 2011 6.500 6.550 6.220 6.250 310,313 -0.26(-3.99%)
Jan 05, 2011 6.330 6.530 6.320 6.510 145,912 +0.15(+2.36%)
Jan 04, 2011 6.540 6.550 6.350 6.360 197,312 -0.18(-2.75%)
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.