$6.91 +0.19 (%) Cedar Realty Trust Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 10:11 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDR historical data

Date Open High Low Close Volume
5/23/20166.726.806.706.72183,593
5/20/20166.726.876.646.73401,634
5/19/20166.816.816.636.68218,897
5/18/20166.806.906.716.77189,948
5/17/20167.177.176.776.84331,957
5/16/20167.067.237.067.19248,141
5/13/20166.957.136.877.08402,931
5/12/20166.937.006.876.96189,242
5/11/20167.167.166.906.91158,573
5/10/20167.257.307.097.16210,148
5/9/20166.896.976.856.94134,262
5/6/20166.977.066.756.89277,825
5/5/20167.107.147.027.09108,833
5/4/20167.017.186.997.14222,672
5/3/20166.997.116.947.05151,600
5/2/20166.927.056.927.01164,621
4/29/20167.077.086.846.92265,713
4/28/20166.937.126.937.07208,966
4/27/20166.967.016.916.98103,193
4/26/20166.927.026.886.99181,432
4/25/20166.846.946.816.92107,674
4/22/20166.856.916.816.86167,278
4/21/20166.906.946.816.83269,445
4/20/20167.017.016.886.88160,607
4/19/20167.017.076.997.00109,552
4/18/20166.977.066.967.04108,719
4/15/20166.957.066.947.00128,667
4/14/20167.117.116.976.98166,789
4/13/20167.097.127.037.10205,467
4/12/20167.017.157.017.08150,942
4/11/20167.097.177.017.02182,648
4/8/20167.067.137.037.06160,188
4/7/20167.097.177.007.03313,159
4/6/20167.137.167.087.14187,593
4/5/20167.107.167.027.14242,998
4/4/20167.237.277.157.16166,244
4/1/20167.167.267.137.24193,044
3/31/20167.227.277.197.23172,544
3/30/20167.197.287.177.23272,515
3/29/20166.947.216.947.17565,810
3/28/20166.916.996.896.97197,747
3/24/20166.956.966.876.90366,762
3/23/20167.057.076.966.98348,815
3/22/20167.037.236.997.05267,310
3/21/20167.117.247.037.05304,705
3/18/20167.277.277.127.14558,684
3/17/20167.067.247.047.22214,318
3/16/20166.967.086.937.08161,794
3/15/20166.967.026.956.96112,472
3/14/20167.107.147.007.02122,354
3/11/20167.037.147.017.13316,948
3/10/20166.997.096.926.99172,280
3/9/20166.987.096.956.99273,408
3/8/20167.047.106.916.96231,451
3/7/20167.027.087.007.08198,245
3/4/20167.117.157.037.04171,683
3/3/20167.087.147.037.10208,121
3/2/20166.947.086.937.07227,242
3/1/20166.866.996.866.97319,587
2/29/20166.947.006.816.83365,272
2/26/20167.107.156.936.93253,925
2/25/20167.057.137.037.11239,939
2/24/20166.967.066.867.02415,634
2/23/20167.137.267.037.03382,175
2/22/20167.217.327.177.17461,938
2/19/20166.957.186.817.111,896,924
2/18/20166.846.966.766.95281,434
2/17/20166.936.976.716.87591,207
2/16/20166.846.956.846.92182,720
2/12/20166.836.926.726.77216,861
2/11/20166.766.836.726.77236,574
2/10/20166.817.006.816.90365,305
2/9/20166.826.926.716.84487,096
2/8/20166.906.946.736.89295,882
2/5/20167.107.126.956.98398,854
2/4/20167.127.217.087.12176,594
2/3/20167.177.217.107.13249,640
2/2/20167.087.167.007.13236,417
2/1/20167.027.166.987.14273,857
1/29/20166.837.086.797.06592,168
1/28/20166.846.906.786.81164,294
1/27/20166.956.956.756.80454,575
1/26/20166.857.016.816.96343,816
1/25/20166.866.936.766.80387,716
1/22/20166.646.906.646.87746,726
1/21/20166.706.746.566.61364,117
1/20/20166.646.776.476.67410,248
1/19/20166.756.856.686.74278,861
1/15/20166.626.736.606.69550,879
1/14/20166.796.906.766.78428,045
1/13/20166.766.906.696.76580,384
1/12/20166.886.906.706.75354,775
1/11/20166.796.866.736.82309,016
1/8/20166.936.966.776.77482,814
1/7/20166.966.976.856.87254,076
1/6/20166.957.076.957.06283,185
1/5/20166.817.026.787.01383,300
1/4/20167.007.026.756.80460,899
12/31/20157.187.197.077.08298,940
12/30/20157.227.297.187.20279,200
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center