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 (%)
Aug 31, 2018 4.470 4.470 4.470 0 +0.03(+0.68%)
Aug 30, 2018 4.480 4.520 4.400 4.440 239,924 -0.03(-0.67%)
Aug 29, 2018 4.530 4.550 4.470 4.470 164,490 -0.04(-0.89%)
Aug 28, 2018 4.420 4.525 4.370 4.510 243,929 +0.10(+2.27%)
Aug 27, 2018 4.510 4.550 4.400 4.410 154,185 -0.12(-2.65%)
Aug 24, 2018 4.510 4.550 4.480 4.530 125,900 +0.01(+0.22%)
Aug 23, 2018 4.560 4.570 4.510 4.520 114,002 -0.02(-0.44%)
Aug 22, 2018 4.610 4.610 4.510 4.540 194,785 -0.08(-1.73%)
Aug 21, 2018 4.620 4.650 4.570 4.620 246,006 -0.02(-0.43%)
Aug 20, 2018 4.600 4.660 4.575 4.640 192,287 +0.06(+1.31%)
Aug 17, 2018 4.500 4.590 4.490 4.580 269,500 +0.06(+1.33%)
Aug 16, 2018 4.510 4.555 4.480 4.520 218,065 +0.03(+0.67%)
Aug 15, 2018 4.480 4.515 4.435 4.490 160,136 +0.01(+0.22%)
Aug 14, 2018 4.420 4.500 4.420 4.480 301,415 +0.05(+1.13%)
Aug 13, 2018 4.440 4.470 4.390 4.430 194,339 -0.02(-0.45%)
Aug 10, 2018 4.470 4.535 4.445 4.450 430,700 -0.05(-1.11%)
Aug 09, 2018 4.500 4.535 4.460 4.500 349,543 -0.07(-1.53%)
Aug 08, 2018 4.580 4.610 4.550 4.570 352,157 -0.02(-0.44%)
Aug 07, 2018 4.710 4.710 4.530 4.590 239,484 -0.12(-2.55%)
Aug 06, 2018 4.620 4.740 4.585 4.710 483,459 +0.09(+1.95%)
Aug 03, 2018 4.550 4.740 4.500 4.620 363,500 -0.02(-0.43%)
Aug 02, 2018 4.630 4.760 4.600 4.640 223,793 -0.05(-1.07%)
Aug 01, 2018 4.710 4.760 4.580 4.690 402,975 -0.07(-1.47%)
Jul 31, 2018 4.660 4.840 4.630 4.760 486,276 +0.14(+3.03%)
Jul 30, 2018 4.510 4.660 4.501 4.620 442,149 +0.07(+1.54%)
Jul 27, 2018 4.840 4.880 4.540 4.550 266,700 -0.29(-5.99%)
Jul 26, 2018 4.830 4.930 4.800 4.840 217,158 +0.03(+0.62%)
Jul 25, 2018 4.780 4.890 4.780 4.810 427,939 -0.04(-0.82%)
Jul 24, 2018 4.930 4.950 4.835 4.850 340,910 -0.10(-2.02%)
Jul 23, 2018 4.910 4.950 4.860 4.950 189,249 +0.02(+0.41%)
Jul 20, 2018 4.900 4.950 4.860 4.930 395,401 +0.04(+0.82%)
Jul 19, 2018 4.760 4.920 4.760 4.890 253,463 +0.11(+2.30%)
Jul 18, 2018 4.790 4.830 4.730 4.780 248,420 -0.01(-0.21%)
Jul 17, 2018 4.860 4.900 4.760 4.790 380,614 -0.07(-1.44%)
Jul 16, 2018 4.800 4.880 4.750 4.860 415,361 +0.06(+1.25%)
Jul 13, 2018 4.800 4.860 4.800 4.800 297,247 -0.02(-0.41%)
Jul 12, 2018 4.880 4.910 4.760 4.820 454,807 -0.06(-1.23%)
Jul 11, 2018 5.060 5.085 4.870 4.880 568,961 -0.20(-3.94%)
Jul 10, 2018 5.160 5.210 5.080 5.080 431,402 -0.09(-1.74%)
Jul 09, 2018 5.290 5.340 5.145 5.170 416,151 -0.10(-1.90%)
Jul 06, 2018 5.220 5.290 5.210 5.270 382,434 +0.06(+1.15%)
Jul 05, 2018 5.100 5.210 5.000 5.210 429,248 +0.14(+2.76%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.24(+4.97%)
Jul 02, 2018 4.740 4.840 4.685 4.830 430,257 +0.11(+2.33%)
Jun 29, 2018 4.730 4.730 4.670 4.720 394,944 +0.00(+0.00%)
Jun 28, 2018 4.740 4.750 4.680 4.720 286,799 -0.01(-0.21%)
Jun 27, 2018 4.810 4.810 4.730 4.730 174,574 -0.06(-1.25%)
Jun 26, 2018 4.860 4.890 4.771 4.790 401,680 -0.04(-0.83%)
Jun 25, 2018 4.850 4.900 4.790 4.830 329,197 -0.08(-1.63%)
Jun 22, 2018 4.730 4.920 4.710 4.910 1,397,698 +0.21(+4.47%)
Jun 21, 2018 4.620 4.720 4.610 4.700 563,228 +0.09(+1.95%)
Jun 20, 2018 4.500 4.650 4.495 4.610 964,407 +0.12(+2.67%)
Jun 19, 2018 4.390 4.500 4.390 4.490 999,688 +0.09(+2.05%)
Jun 18, 2018 4.400 4.450 4.375 4.400 587,607 +0.02(+0.46%)
Jun 15, 2018 4.440 4.370 4.380 789,322 -0.06(-1.35%)
Jun 14, 2018 4.450 4.465 4.410 4.440 331,160 -0.01(-0.22%)
Jun 13, 2018 4.630 4.650 4.430 4.450 530,622 -0.13(-2.84%)
Jun 12, 2018 4.500 4.650 4.470 4.580 1,180,504 +0.09(+2.00%)
Jun 11, 2018 4.550 4.550 4.450 4.490 549,938 -0.04(-0.88%)
Jun 08, 2018 4.580 4.610 4.520 4.530 248,536 -0.07(-1.52%)
Jun 07, 2018 4.570 4.640 4.550 4.600 358,300 +0.03(+0.66%)
Jun 06, 2018 4.560 4.570 327,603 -0.05(-1.08%)
Jun 05, 2018 4.490 4.645 4.460 4.620 637,778 +0.13(+2.90%)
Jun 04, 2018 4.460 4.520 4.430 4.490 420,309 +0.06(+1.35%)
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.