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 30, 2019 2.320 2.380 2.310 2.370 450,500 +0.04(+1.72%)
Aug 29, 2019 2.250 2.380 2.240 2.330 697,178 +0.11(+4.95%)
Aug 28, 2019 2.220 2.245 2.190 2.220 310,623 +0.00(+0.00%)
Aug 27, 2019 2.300 2.300 2.210 2.220 233,747 -0.05(-2.20%)
Aug 26, 2019 2.320 2.330 2.270 2.270 204,291 -0.02(-0.87%)
Aug 23, 2019 2.320 2.340 2.285 2.290 297,500 -0.03(-1.29%)
Aug 22, 2019 2.350 2.360 2.310 2.320 231,278 -0.01(-0.43%)
Aug 21, 2019 2.360 2.370 2.310 2.330 246,492 +0.01(+0.43%)
Aug 20, 2019 2.390 2.390 2.280 2.320 399,765 -0.05(-2.11%)
Aug 19, 2019 2.380 2.390 2.350 2.370 236,950 +0.02(+0.85%)
Aug 16, 2019 2.360 2.370 2.310 2.350 190,600 +0.01(+0.43%)
Aug 15, 2019 2.370 2.400 2.330 2.340 400,938 -0.08(-3.31%)
Aug 14, 2019 2.430 2.460 2.390 2.420 227,621 -0.05(-2.02%)
Aug 13, 2019 2.450 2.490 2.450 2.470 326,657 +0.02(+0.82%)
Aug 12, 2019 2.450 2.480 2.420 2.450 280,091 +0.01(+0.41%)
Aug 09, 2019 2.470 2.480 2.420 2.440 444,500 -0.01(-0.41%)
Aug 08, 2019 2.510 2.510 2.450 2.450 326,922 -0.06(-2.39%)
Aug 07, 2019 2.500 2.540 2.440 2.510 633,763 -0.01(-0.40%)
Aug 06, 2019 2.500 2.600 2.450 2.520 601,760 +0.04(+1.61%)
Aug 05, 2019 2.610 2.629 2.420 2.480 590,050 -0.14(-5.34%)
Aug 02, 2019 2.610 2.635 2.540 2.620 421,700 +0.01(+0.38%)
Aug 01, 2019 2.770 2.800 2.580 2.610 582,758 -0.17(-6.12%)
Jul 31, 2019 2.570 2.780 2.570 2.780 1,340,956 +0.19(+7.34%)
Jul 30, 2019 2.490 2.610 2.490 2.590 377,799 +0.07(+2.78%)
Jul 29, 2019 2.490 2.530 2.490 2.520 180,858 +0.01(+0.40%)
Jul 26, 2019 2.470 2.510 2.430 2.510 235,200 +0.06(+2.45%)
Jul 25, 2019 2.500 2.510 2.430 2.450 251,791 -0.05(-2.00%)
Jul 24, 2019 2.460 2.500 2.460 2.500 196,953 +0.04(+1.63%)
Jul 23, 2019 2.360 2.470 2.350 2.460 227,818 +0.13(+5.58%)
Jul 22, 2019 2.410 2.440 2.330 2.330 705,580 -0.06(-2.51%)
Jul 19, 2019 2.460 2.500 2.390 2.390 595,200 -0.08(-3.24%)
Jul 18, 2019 2.500 2.527 2.450 2.470 287,879 -0.04(-1.59%)
Jul 17, 2019 2.500 2.530 2.450 2.510 493,852 +0.01(+0.40%)
Jul 16, 2019 2.510 2.550 2.490 2.500 490,891 -0.01(-0.40%)
Jul 15, 2019 2.540 2.560 2.490 2.510 279,742 -0.02(-0.79%)
Jul 12, 2019 2.570 2.570 2.510 2.530 409,800 -0.03(-1.17%)
Jul 11, 2019 2.630 2.653 2.540 2.560 245,336 -0.07(-2.66%)
Jul 10, 2019 2.660 2.665 2.590 2.630 149,800 +0.00(+0.00%)
Jul 09, 2019 2.640 2.660 2.610 2.630 162,649 -0.01(-0.38%)
Jul 08, 2019 2.590 2.670 2.590 2.640 197,028 +0.05(+1.93%)
Jul 05, 2019 2.550 2.600 2.520 2.590 190,500 +0.02(+0.78%)
Jul 03, 2019 2.560 2.620 2.560 2.570 148,500 +0.00(+0.00%)
Jul 02, 2019 2.580 2.610 2.560 2.570 234,851 +0.00(+0.00%)
Jul 01, 2019 2.650 2.660 2.550 2.570 273,244 -0.08(-3.02%)
Jun 28, 2019 2.620 2.695 2.600 2.650 616,400 +0.04(+1.53%)
Jun 27, 2019 2.600 2.635 2.570 2.610 357,737 +0.01(+0.38%)
Jun 26, 2019 2.620 2.640 2.530 2.600 319,364 -0.01(-0.38%)
Jun 25, 2019 2.640 2.660 2.600 2.610 330,411 -0.05(-1.88%)
Jun 24, 2019 2.670 2.715 2.620 2.660 306,218 +0.00(+0.00%)
Jun 21, 2019 2.830 2.840 2.660 2.660 668,500 -0.20(-6.99%)
Jun 20, 2019 2.930 2.960 2.860 2.860 247,709 -0.07(-2.39%)
Jun 19, 2019 2.830 2.960 2.830 2.930 200,571 +0.09(+3.17%)
Jun 18, 2019 2.840 2.890 2.810 2.840 342,116 +0.00(+0.00%)
Jun 17, 2019 2.850 2.870 2.830 2.840 267,811 -0.01(-0.35%)
Jun 14, 2019 2.850 2.900 2.830 2.850 276,100 +0.00(+0.00%)
Jun 13, 2019 2.860 2.860 2.830 2.850 153,164 +0.01(+0.35%)
Jun 12, 2019 2.840 2.870 2.820 2.840 153,803 +0.00(+0.00%)
Jun 11, 2019 2.760 2.845 2.730 2.840 542,751 +0.11(+4.03%)
Jun 10, 2019 2.770 2.770 2.720 2.730 158,770 -0.03(-1.09%)
Jun 07, 2019 2.830 2.850 2.760 2.760 141,900 -0.05(-1.78%)
Jun 06, 2019 2.810 2.850 2.750 2.810 341,711 -0.01(-0.35%)
Jun 05, 2019 2.880 2.900 2.797 2.820 237,289 -0.06(-2.08%)
Jun 04, 2019 2.860 2.920 2.830 2.880 318,033 +0.03(+1.05%)
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.