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, 2011 3.200 3.240 3.080 3.110 280,297 -0.14(-4.31%)
Sep 29, 2011 3.190 3.260 3.100 3.250 161,025 +0.14(+4.50%)
Sep 28, 2011 3.300 3.330 3.110 3.110 270,797 -0.18(-5.47%)
Sep 27, 2011 3.280 3.440 3.210 3.290 557,351 +0.08(+2.49%)
Sep 26, 2011 3.210 3.240 3.110 3.210 139,924 +0.04(+1.26%)
Sep 23, 2011 3.100 3.250 3.010 3.170 415,971 +0.07(+2.26%)
Sep 22, 2011 3.100 3.180 3.050 3.100 397,912 -0.06(-1.90%)
Sep 21, 2011 3.410 3.480 3.160 3.160 331,417 -0.28(-8.14%)
Sep 20, 2011 3.460 3.510 3.410 3.440 260,480 -0.02(-0.58%)
Sep 19, 2011 3.590 3.590 3.450 3.460 167,490 -0.19(-5.21%)
Sep 16, 2011 3.580 3.660 3.500 3.650 1,177,473 +0.11(+3.11%)
Sep 15, 2011 3.480 3.560 3.420 3.540 164,485 +0.08(+2.31%)
Sep 14, 2011 3.400 3.471 3.330 3.460 164,351 +0.08(+2.37%)
Sep 13, 2011 3.310 3.400 3.240 3.380 213,418 +0.10(+3.05%)
Sep 12, 2011 3.280 3.370 3.240 3.280 177,944 -0.03(-0.91%)
Sep 09, 2011 3.400 3.430 3.250 3.310 316,664 -0.13(-3.78%)
Sep 08, 2011 3.550 3.590 3.390 3.440 252,944 -0.15(-4.18%)
Sep 07, 2011 3.460 3.650 3.400 3.590 503,701 +0.17(+4.97%)
Sep 06, 2011 3.260 3.420 3.180 3.420 384,922 +0.14(+4.27%)
Sep 02, 2011 3.390 3.390 3.280 3.280 350,587 -0.19(-5.48%)
Sep 01, 2011 3.700 3.700 3.450 3.470 384,203 -0.21(-5.71%)
Aug 31, 2011 3.810 3.810 3.560 3.680 533,490 -0.10(-2.65%)
Aug 30, 2011 3.630 3.830 3.590 3.780 371,534 +0.15(+4.13%)
Aug 29, 2011 3.460 3.640 3.420 3.630 288,315 +0.20(+5.83%)
Aug 26, 2011 3.430 3.490 3.280 3.430 165,200 +0.00(+0.00%)
Aug 25, 2011 3.630 3.660 3.430 3.430 212,884 -0.16(-4.46%)
Aug 24, 2011 3.550 3.630 3.450 3.590 289,007 +0.02(+0.56%)
Aug 23, 2011 3.400 3.630 3.360 3.570 295,584 +0.17(+5.00%)
Aug 22, 2011 3.570 3.570 3.310 3.400 282,322 -0.05(-1.45%)
Aug 19, 2011 3.500 3.550 3.410 3.450 280,361 -0.10(-2.82%)
Aug 18, 2011 3.730 3.740 3.500 3.550 377,157 -0.26(-6.82%)
Aug 17, 2011 3.780 3.860 3.770 3.810 243,425 +0.04(+1.06%)
Aug 16, 2011 3.900 3.910 3.750 3.770 216,969 -0.17(-4.31%)
Aug 15, 2011 3.790 3.990 3.770 3.940 217,491 +0.20(+5.35%)
Aug 12, 2011 3.830 3.880 3.690 3.740 277,929 +0.06(+1.63%)
Aug 11, 2011 3.550 3.730 3.480 3.680 1,928,499 +0.15(+4.25%)
Aug 10, 2011 3.740 3.790 3.410 3.530 466,140 -0.37(-9.49%)
Aug 09, 2011 3.800 3.970 3.450 3.900 1,201,466 +0.11(+2.90%)
Aug 08, 2011 3.800 3.960 3.680 3.790 1,242,431 -0.18(-4.53%)
Aug 05, 2011 4.470 4.470 3.960 3.970 501,442 -0.41(-9.36%)
Aug 04, 2011 4.620 4.680 4.370 4.380 411,315 -0.23(-4.99%)
Aug 03, 2011 4.570 4.680 4.390 4.610 245,447 +0.06(+1.32%)
Aug 02, 2011 4.780 4.830 4.530 4.550 292,774 -0.25(-5.21%)
Aug 01, 2011 5.010 5.010 4.760 4.800 362,584 -0.16(-3.23%)
Jul 29, 2011 5.020 5.060 4.960 4.960 419,742 -0.08(-1.59%)
Jul 28, 2011 4.850 5.110 4.850 5.040 1,444,547 +0.17(+3.49%)
Jul 27, 2011 5.050 5.070 4.850 4.870 298,634 -0.20(-3.94%)
Jul 26, 2011 5.120 5.150 5.050 5.070 116,188 -0.05(-0.98%)
Jul 25, 2011 5.080 5.210 5.070 5.120 150,397 -0.03(-0.58%)
Jul 22, 2011 5.160 5.165 5.120 5.150 118,913 -0.05(-0.96%)
Jul 21, 2011 5.140 5.230 5.140 5.200 242,615 +0.06(+1.17%)
Jul 20, 2011 5.220 5.250 5.130 5.140 231,527 -0.06(-1.15%)
Jul 19, 2011 5.250 5.300 5.150 5.200 474,183 +0.02(+0.39%)
Jul 18, 2011 5.140 5.200 5.110 5.180 296,723 +0.01(+0.19%)
Jul 15, 2011 5.060 5.170 5.060 5.170 149,989 +0.11(+2.17%)
Jul 14, 2011 5.150 5.160 4.990 5.060 214,709 -0.09(-1.75%)
Jul 13, 2011 5.210 5.260 5.140 5.150 163,202 -0.03(-0.58%)
Jul 12, 2011 5.160 5.260 5.140 5.180 259,654 +0.01(+0.19%)
Jul 11, 2011 5.230 5.310 5.150 5.170 258,746 -0.18(-3.36%)
Jul 08, 2011 5.340 5.400 5.310 5.350 160,925 -0.05(-0.93%)
Jul 07, 2011 5.300 5.440 5.290 5.400 183,535 +0.14(+2.66%)
Jul 06, 2011 5.180 5.310 5.170 5.260 188,569 +0.08(+1.54%)
Jul 05, 2011 5.250 5.280 5.150 5.180 234,838 -0.07(-1.33%)
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.