$6.57 +0.12 (%) Cedar Realty Trust Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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
12/8/20166.456.606.386.57433,280
12/7/20166.356.516.356.45586,742
12/6/20166.306.376.196.35439,870
12/5/20166.236.316.176.30398,683
12/2/20166.236.356.186.19211,901
12/1/20166.416.466.146.21481,577
11/30/20166.546.636.446.451,080,649
11/29/20166.536.646.526.59326,474
11/28/20166.636.686.506.54819,812
11/25/20166.626.716.606.62117,704
11/23/20166.646.726.566.64262,423
11/22/20166.676.716.576.69427,656
11/21/20166.766.786.576.61297,819
11/18/20166.556.776.556.74536,864
11/17/20166.536.656.526.55203,138
11/16/20166.526.566.446.51328,857
11/15/20166.576.686.486.54264,798
11/14/20166.486.616.436.61456,755
11/11/20166.276.526.276.46563,948
11/10/20166.356.476.166.23734,596
11/9/20166.016.355.926.33548,212
11/8/20166.226.266.126.20318,787
11/7/20166.316.376.256.29412,248
11/4/20166.536.606.226.25374,339
11/3/20166.406.456.356.45272,943
11/2/20166.506.516.416.41242,807
11/1/20166.726.736.456.47329,145
10/31/20166.626.816.586.77316,281
10/28/20166.566.616.556.58282,435
10/27/20166.796.816.536.55219,121
10/26/20166.956.956.806.81175,652
10/25/20166.947.036.936.99260,557
10/24/20166.997.076.927.00342,085
10/21/20166.856.996.846.96189,973
10/20/20166.896.946.846.92143,066
10/19/20166.886.926.836.92147,447
10/18/20166.997.006.876.87142,715
10/17/20167.097.126.936.93348,107
10/14/20167.037.136.967.08302,827
10/13/20166.947.216.907.06699,509
10/12/20166.756.886.736.85287,648
10/11/20166.706.756.656.71242,566
10/10/20166.656.786.656.73197,679
10/7/20166.766.886.646.65236,672
10/6/20166.706.826.576.76436,920
10/5/20167.007.006.736.76391,792
10/4/20167.117.136.896.97359,904
10/3/20167.167.177.047.13264,057
9/30/20167.357.357.157.20435,282
9/29/20167.387.427.247.30230,223
9/28/20167.377.457.317.45185,824
9/27/20167.437.487.307.34367,748
9/26/20167.487.567.457.51194,706
9/23/20167.437.547.337.52243,613
9/22/20167.327.517.317.50345,471
9/21/20167.177.287.017.27328,515
9/20/20167.257.257.127.13229,914
9/19/20167.207.237.127.19243,214
9/16/20167.117.267.107.20640,390
9/15/20167.157.197.057.17414,823
9/14/20167.287.337.127.15597,934
9/13/20167.427.437.197.25316,283
9/12/20167.517.577.387.47888,561
9/9/20167.727.757.507.55557,123
9/8/20167.887.947.797.85573,332
9/7/20167.967.987.827.94549,256
9/6/20167.697.977.617.94715,659
9/2/20167.597.747.577.64157,451
9/1/20167.557.607.477.55266,425
8/31/20167.517.627.447.57355,663
8/30/20167.527.537.447.52184,095
8/29/20167.527.597.487.54233,340
8/26/20167.607.727.417.49524,932
8/25/20167.507.657.507.61617,484
8/24/20167.437.547.367.54754,698
8/23/20167.467.537.387.45745,736
8/22/20167.317.427.257.41340,426
8/19/20167.317.337.207.29334,345
8/18/20167.287.357.237.32540,280
8/17/20167.357.397.177.29324,171
8/16/20167.447.477.287.33206,461
8/15/20167.517.587.457.48269,517
8/12/20167.517.637.497.52171,100
8/11/20167.547.577.377.49455,605
8/10/20167.557.587.467.56235,486
8/9/20167.647.657.487.61413,522
8/8/20167.697.727.587.61304,133
8/5/20167.927.957.377.66583,401
8/4/20167.677.787.547.55318,538
8/3/20167.787.817.587.68578,099
8/2/20168.018.017.807.81331,690
8/1/20168.028.067.968.02308,007
7/29/20167.978.087.908.04744,860
7/28/20167.907.987.817.97692,865
7/27/20167.787.957.737.932,774,595
7/26/20168.008.047.978.03152,281
7/25/20167.968.017.917.98113,592
7/22/20167.928.037.847.96157,347
7/21/20167.917.977.827.95170,212
7/20/20167.968.007.927.94137,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center