Indicators

Cedar Realty Trust Inc (NY: CDR )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.290	5.490	4.870	5.160	255,740	-0.09(-1.71%)
May 28, 2009	5.190	5.420	5.080	5.250	405,089	+0.07(+1.35%)
May 27, 2009	5.060	5.370	4.950	5.180	735,735	+0.07(+1.37%)
May 26, 2009	4.400	5.110	4.400	5.110	493,693	+0.70(+15.87%)
May 22, 2009	4.350	4.440	4.330	4.410	245,730	+0.08(+1.85%)
May 21, 2009	4.020	4.350	3.820	4.330	377,325	+0.24(+5.87%)
May 20, 2009	4.210	4.454	3.960	4.090	310,047	-0.07(-1.68%)
May 19, 2009	3.760	4.330	3.700	4.160	369,655	+0.31(+8.05%)
May 18, 2009	3.620	3.860	3.560	3.850	308,728	+0.29(+8.15%)
May 15, 2009	3.510	3.710	3.490	3.560	384,095	+0.06(+1.71%)
May 14, 2009	3.930	3.950	3.500	3.500	318,041	-0.42(-10.71%)
May 13, 2009	4.290	4.290	3.870	3.920	562,966	-0.46(-10.50%)
May 12, 2009	4.470	4.550	3.933	4.380	398,241	+0.02(+0.46%)
May 11, 2009	4.250	4.800	4.220	4.360	315,228	-0.04(-0.91%)
May 08, 2009	4.320	4.990	4.240	4.400	481,417	+0.21(+5.01%)
May 07, 2009	4.190	4.430	4.000	4.190	765,500	+0.22(+5.54%)
May 06, 2009	3.500	4.230	3.500	3.970	882,688	+0.64(+19.22%)
May 05, 2009	3.820	3.820	3.330	3.330	548,875	-0.49(-12.83%)
May 04, 2009	3.570	3.820	3.560	3.820	322,047	+0.41(+12.02%)

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.