$6.84 -0.05 (%) Cedar Realty Trust Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDR historical data

Date Open High Low Close Volume
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
12/29/20157.207.257.177.25203,784
12/28/20157.117.207.057.15182,872
12/24/20157.097.167.057.11117,524
12/23/20157.077.127.027.09321,340
12/22/20157.027.087.007.01216,791
12/21/20157.107.156.946.98192,307
12/18/20157.147.187.047.04714,460
12/17/20157.187.287.147.19397,802
12/16/20157.077.197.077.17237,459
12/15/20157.007.067.007.02271,227
12/14/20157.017.026.916.95258,000
12/11/20156.957.116.927.01435,149
12/10/20157.117.177.037.06150,662
12/9/20157.117.177.027.10153,070
12/8/20157.057.177.057.11147,224
12/7/20157.117.147.037.09214,679
12/4/20157.057.227.047.11151,324
12/3/20157.157.177.037.05310,606
12/2/20157.337.357.157.15191,823
12/1/20157.337.407.307.36298,800
11/30/20157.377.407.267.32498,161
11/27/20157.257.407.247.36245,497
11/25/20157.287.287.217.26235,346
11/24/20157.227.267.137.26215,746
11/23/20157.177.247.147.23199,735
11/20/20157.067.187.057.16343,975
11/19/20156.917.026.917.01136,392
11/18/20156.796.926.766.91229,545
11/17/20156.846.926.766.84174,326
11/16/20156.816.856.766.82184,067
11/13/20156.856.996.806.80258,719
11/12/20156.987.046.896.89170,562
11/11/20157.117.117.027.02175,264
11/10/20156.937.126.937.07426,143
11/9/20157.007.006.856.96331,189
11/6/20156.867.046.687.03419,720
11/5/20157.087.147.027.11173,878
11/4/20157.137.147.017.07197,933
11/3/20157.127.167.037.12325,311
11/2/20156.997.156.967.15338,433
10/30/20157.007.006.906.99393,159
10/29/20156.997.046.956.99210,792
10/28/20156.897.046.816.99571,903
10/27/20156.906.996.806.86159,802
10/26/20156.866.926.796.90182,638
10/23/20156.876.956.756.86188,486
10/22/20156.756.866.756.82309,495
10/21/20156.816.816.696.69137,049
10/20/20156.786.806.716.77114,719
10/19/20156.666.796.666.77228,239
10/16/20156.726.746.636.67129,894
10/15/20156.586.696.546.69192,886
10/14/20156.606.706.516.53194,177
10/13/20156.706.806.586.59198,530
10/12/20156.636.756.586.73210,440
10/9/20156.636.646.546.61170,033
10/8/20156.496.646.496.61293,781
10/7/20156.356.526.316.51313,131
10/6/20156.456.476.326.341,638,354
10/5/20156.346.476.296.45506,341
10/2/20156.256.326.166.32367,544
10/1/20156.216.306.196.28508,028
9/30/20156.336.366.206.21359,848
9/29/20156.186.296.146.27257,744
9/28/20156.236.326.136.16309,359
9/25/20156.256.316.186.27750,608
9/24/20156.216.266.156.24347,873
9/23/20156.216.286.196.23458,852
9/22/20156.186.246.126.18287,041
9/21/20156.236.266.216.24173,982
9/18/20156.236.356.156.17793,606
9/17/20156.296.426.246.31671,491
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center