Cedar Realty Trust Inc $6.47

up +0.06


29/8/2014 04:04 PM  |  NYSE : CDR  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDR historical data

Date Open High Low Close Volume
8/29/20146.246.506.246.47237,514
8/28/20146.396.446.396.41126,223
8/27/20146.466.476.406.4266,608
8/26/20146.406.466.406.45129,167
8/25/20146.476.486.376.39157,340
8/22/20146.506.506.366.44226,697
8/21/20146.446.526.446.51224,147
8/20/20146.496.496.426.46107,099
8/19/20146.436.496.436.49222,324
8/18/20146.416.466.376.46193,236
8/15/20146.426.436.296.35280,459
8/14/20146.376.406.346.35111,366
8/13/20146.296.376.286.35124,168
8/12/20146.326.396.266.26175,181
8/11/20146.276.376.236.35157,952
8/8/20146.166.266.146.24308,259
8/7/20146.076.306.076.18257,160
8/6/20146.166.306.116.27231,071
8/5/20146.276.306.226.25206,952
8/4/20146.266.316.216.31204,527
8/1/20146.326.356.226.23330,193
7/31/20146.226.326.226.30518,264
7/30/20146.346.366.306.30357,639
7/29/20146.376.386.276.31267,249
7/28/20146.356.396.336.36231,165
7/25/20146.356.426.356.35312,183
7/24/20146.496.506.386.40292,289
7/23/20146.466.516.446.47151,380
7/22/20146.466.536.456.47209,086
7/21/20146.456.486.416.43206,604
7/18/20146.376.516.376.48268,831
7/17/20146.436.476.396.39393,501
7/16/20146.466.506.426.49228,523
7/15/20146.456.496.376.45202,244
7/14/20146.486.526.356.45189,216
7/11/20146.486.506.446.45228,560
7/10/20146.326.496.326.47781,424
7/9/20146.386.396.326.39434,325
7/8/20146.346.396.276.38467,674
7/7/20146.266.376.266.34443,756
7/3/20146.296.316.246.27406,964
7/2/20146.266.346.226.29445,112
7/1/20146.256.356.206.28482,832
6/30/20146.206.276.146.25369,848
6/27/20146.016.236.016.23652,821
6/26/20146.046.086.006.05202,315
6/25/20146.016.066.016.05221,007
6/24/20146.046.146.026.04241,242
6/23/20146.146.156.066.07224,703
6/20/20146.236.246.106.14474,321
6/19/20146.106.216.076.20277,055
6/18/20146.046.106.026.08234,108
6/17/20146.006.076.006.06290,211
6/16/20146.036.056.006.04281,595
6/13/20146.066.115.986.02290,071
6/12/20146.086.116.026.03225,472
6/11/20146.126.156.076.10271,641
6/10/20146.176.186.106.12313,028
6/9/20146.246.306.186.19202,722
6/6/20146.296.356.266.27307,220
6/5/20146.146.316.126.30399,733
6/4/20146.136.196.116.14227,844
6/3/20146.196.226.096.13345,774
6/2/20146.156.256.126.20413,259
5/30/20146.136.206.106.141,373,421
5/29/20146.196.266.136.14328,220
5/28/20146.186.256.156.20530,869
5/27/20146.186.246.166.22480,252
5/23/20146.066.166.056.14271,615
5/22/20146.126.156.046.04434,434
5/21/20146.086.126.006.10479,642
5/20/20146.106.136.076.09529,478
5/19/20146.106.156.056.13268,082
5/16/20146.096.136.036.11297,699
5/15/20146.106.136.036.06677,557
5/14/20146.166.206.126.14380,075
5/13/20146.256.336.176.18334,058
5/12/20146.236.326.206.26327,586
5/9/20146.136.226.136.21334,795
5/8/20146.116.216.096.13287,611
5/7/20145.986.225.986.14518,701
5/6/20146.096.126.006.07346,059
5/5/20146.106.146.056.12194,796
5/2/20146.136.206.086.13220,818
5/1/20146.166.166.056.13517,071
4/30/20146.076.206.056.19312,301
4/29/20146.156.216.066.11285,012
4/28/20146.106.176.086.14253,953
4/25/20146.106.146.086.10321,356
4/24/20146.136.166.106.14161,427
4/23/20146.106.156.076.11513,287
4/22/20146.076.156.036.13319,932
4/21/20146.036.116.026.06197,270
4/17/20146.076.086.006.04221,843
4/16/20146.076.136.056.10189,036
4/15/20146.006.095.946.06398,048
4/14/20146.026.075.926.00538,461
4/11/20145.865.995.865.95549,051
4/10/20145.996.085.895.92476,969
4/9/20146.066.095.996.00251,964
Trading Center