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 (%)
Jun 30, 2011 5.190 5.210 5.110 5.150 284,012 -0.05(-0.96%)
Jun 29, 2011 5.130 5.215 5.080 5.200 199,258 +0.08(+1.56%)
Jun 28, 2011 5.120 5.130 5.050 5.120 237,243 +0.00(+0.00%)
Jun 27, 2011 5.040 5.120 5.000 5.120 227,497 +0.07(+1.39%)
Jun 24, 2011 5.110 5.120 5.000 5.050 787,987 -0.05(-0.98%)
Jun 23, 2011 5.080 5.160 5.020 5.100 374,799 -0.06(-1.16%)
Jun 22, 2011 5.170 5.190 5.100 5.160 175,070 -0.04(-0.77%)
Jun 21, 2011 5.260 5.260 5.130 5.200 267,529 -0.02(-0.38%)
Jun 20, 2011 5.260 5.260 5.200 5.220 235,472 +0.08(+1.56%)
Jun 17, 2011 5.080 5.160 5.040 5.140 464,097 +0.14(+2.80%)
Jun 16, 2011 4.980 5.050 4.970 5.000 575,651 +0.02(+0.40%)
Jun 15, 2011 4.990 5.000 4.950 4.980 378,865 -0.05(-0.99%)
Jun 14, 2011 4.980 5.060 4.880 5.030 441,509 +0.14(+2.86%)
Jun 13, 2011 5.060 5.140 4.820 4.890 770,762 -0.15(-2.98%)
Jun 10, 2011 5.310 5.370 5.040 5.040 421,767 -0.30(-5.62%)
Jun 09, 2011 5.370 5.400 5.270 5.340 315,003 -0.01(-0.19%)
Jun 08, 2011 5.430 5.500 5.330 5.350 333,085 -0.10(-1.83%)
Jun 07, 2011 5.470 5.500 5.430 5.450 405,966 -0.02(-0.37%)
Jun 06, 2011 5.520 5.580 5.460 5.470 683,267 -0.01(-0.18%)
Jun 03, 2011 5.420 5.550 5.390 5.480 653,692 +0.23(+4.38%)
May 24, 2011 5.310 5.330 5.250 5.250 500,209 -0.06(-1.13%)
May 23, 2011 5.340 5.380 5.300 5.310 403,081 -0.12(-2.21%)
May 20, 2011 5.500 5.500 5.410 5.430 876,996 -0.05(-0.91%)
May 19, 2011 5.460 5.510 5.370 5.480 778,148 +0.02(+0.37%)
May 18, 2011 5.240 5.630 5.160 5.460 4,650,045 +0.31(+6.02%)
May 17, 2011 5.370 5.410 5.070 5.150 2,751,507 -0.25(-4.63%)
May 16, 2011 5.470 5.510 5.400 5.400 197,401 -0.10(-1.82%)
May 13, 2011 5.620 5.630 5.450 5.500 256,169 -0.12(-2.14%)
May 12, 2011 5.630 5.690 5.550 5.620 468,235 -0.04(-0.71%)
May 11, 2011 5.710 5.710 5.600 5.660 202,324 -0.07(-1.22%)
May 10, 2011 5.730 5.780 5.660 5.730 184,441 +0.03(+0.53%)
May 09, 2011 5.510 5.710 5.510 5.700 297,657 +0.20(+3.64%)
May 06, 2011 5.680 5.700 5.380 5.500 419,052 -0.25(-4.35%)
May 05, 2011 5.650 5.800 5.610 5.750 226,275 +0.05(+0.88%)
May 04, 2011 5.760 5.780 5.670 5.700 147,640 -0.07(-1.21%)
May 03, 2011 5.980 6.020 5.750 5.770 117,499 -0.22(-3.67%)
May 02, 2011 5.910 6.030 5.899 5.990 257,748 +0.09(+1.53%)
Apr 29, 2011 5.960 5.970 5.860 5.900 133,019 -0.04(-0.67%)
Apr 28, 2011 5.820 5.940 5.810 5.940 94,245 +0.12(+2.06%)
Apr 27, 2011 5.870 5.900 5.790 5.820 117,190 -0.05(-0.85%)
Apr 26, 2011 5.730 5.920 5.730 5.870 168,557 +0.17(+2.98%)
Apr 25, 2011 5.690 5.780 5.660 5.700 179,323 +0.07(+1.24%)
Apr 21, 2011 5.790 5.790 5.610 5.630 1,305,194 -0.12(-2.09%)
Apr 20, 2011 5.660 5.750 5.570 5.750 168,833 +0.20(+3.60%)
Apr 19, 2011 5.660 5.750 5.530 5.550 205,338 -0.08(-1.42%)
Apr 18, 2011 5.710 5.780 5.610 5.630 142,426 -0.16(-2.76%)
Apr 15, 2011 5.770 5.800 5.750 5.790 234,692 +0.00(+0.00%)
Apr 14, 2011 5.710 5.810 5.690 5.790 178,365 +0.02(+0.35%)
Apr 13, 2011 5.880 5.900 5.680 5.770 283,019 -0.08(-1.37%)
Apr 12, 2011 5.820 5.950 5.810 5.850 187,110 +0.00(+0.00%)
Apr 11, 2011 5.950 6.000 5.820 5.850 196,973 -0.07(-1.18%)
Apr 08, 2011 6.100 6.120 5.910 5.920 177,140 -0.14(-2.31%)
Apr 07, 2011 6.160 6.180 6.000 6.060 310,971 -0.11(-1.78%)
Apr 06, 2011 6.180 6.260 6.150 6.170 200,192 +0.01(+0.16%)
Apr 05, 2011 6.130 6.270 6.090 6.160 243,250 +0.01(+0.16%)
Apr 04, 2011 6.100 6.170 6.080 6.150 533,739 +0.08(+1.32%)
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.