Cedar Realty Trust Inc $6.14

up +0.03


24/4/2014 06:40 PM  |  NYSE : CDR  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDR historical data

Date Open High Low Close Volume
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
4/8/20146.066.125.996.06437,932
4/7/20146.056.145.975.98748,410
4/4/20146.186.196.076.08354,405
4/3/20146.146.156.046.11305,911
4/2/20146.146.196.106.16738,680
4/1/20146.106.206.086.13655,762
3/31/20146.196.236.096.11500,023
3/28/20146.096.226.066.13241,959
3/27/20145.966.115.906.10382,710
3/26/20146.216.215.985.98482,308
3/25/20146.196.246.126.16376,507
3/24/20146.216.256.126.17571,134
3/21/20146.086.256.016.231,132,420
3/20/20145.996.105.706.06610,079
3/19/20146.156.205.935.99569,032
3/18/20146.116.216.036.17657,128
3/17/20146.206.216.016.13665,688
3/14/20146.056.196.026.18311,829
3/13/20146.116.146.036.10406,913
3/12/20146.046.156.046.11377,188
3/11/20146.166.206.046.10591,295
3/10/20146.276.345.956.10680,579
3/7/20146.316.356.116.31363,463
3/6/20146.356.366.256.30175,885
3/5/20146.506.546.346.36229,912
3/4/20146.286.576.286.53688,844
3/3/20146.156.206.066.20315,338
2/28/20146.066.196.046.15448,877
2/27/20145.856.105.836.01673,024
2/26/20146.366.376.156.21380,272
2/25/20146.326.456.276.37271,176
2/24/20146.356.446.336.34184,003
2/21/20146.386.416.316.35250,080
2/20/20146.326.386.256.35373,174
2/19/20146.326.486.296.29309,771
2/18/20146.256.336.206.32293,286
2/14/20146.226.226.106.22119,470
2/13/20146.056.246.016.22146,465
2/12/20146.256.276.066.12348,354
2/11/20146.136.266.096.23238,538
2/10/20146.056.115.996.11444,109
2/7/20146.046.105.986.03296,279
2/6/20146.106.166.006.03263,216
2/5/20146.146.186.046.10380,089
2/4/20146.166.236.096.16342,567
2/3/20146.286.296.056.15515,658
1/31/20146.236.406.236.31746,641
1/30/20146.406.446.346.36458,987
1/29/20146.356.396.266.32379,888
1/28/20146.556.586.456.46410,773
1/27/20146.566.616.436.54276,920
1/24/20146.646.676.506.57286,820
1/23/20146.566.706.426.70671,415
1/22/20146.576.636.546.56366,278
1/21/20146.766.786.556.57466,232
1/17/20146.726.796.686.69717,524
1/16/20146.636.756.626.75334,445
1/15/20146.546.726.526.66670,636
1/14/20146.466.576.416.51393,364
1/13/20146.386.456.356.42709,366
1/10/20146.406.416.306.40578,904
1/9/20146.246.436.166.402,887,070
1/8/20146.216.276.126.202,083,370
1/7/20146.226.326.206.23404,039
1/6/20146.196.286.106.22681,307
1/3/20146.276.496.256.36376,241
1/2/20146.266.386.146.28254,938
12/31/20136.286.366.236.26333,407
12/30/20136.256.336.226.28184,971
12/27/20136.326.336.236.27134,639
12/26/20136.356.436.306.33118,488
12/24/20136.246.366.226.3167,383
12/23/20136.396.506.266.27232,854
12/20/20136.106.376.066.35708,989
12/19/20136.076.185.996.12176,138
12/18/20135.996.125.916.07321,558
12/17/20135.876.025.846.00306,770
12/16/20135.936.015.916.01162,609
12/13/20135.845.965.795.92317,972
12/12/20135.865.925.805.85216,178
12/11/20135.965.965.805.84259,552
12/10/20135.935.975.855.96239,210
12/9/20135.905.975.875.93312,897
12/6/20135.805.965.785.90287,639
12/5/20135.715.785.615.78164,552
12/4/20135.465.725.435.69389,911
12/3/20135.495.605.465.48559,621
12/2/20135.795.795.515.52297,190
11/29/20135.805.805.735.80126,317
Trading Center