$6.92 0.00 (%) Cedar Realty Trust Inc - NYSE

May. 22, 2015 | 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
5/22/20156.916.946.856.92348,706
5/21/20156.916.956.866.92208,431
5/20/20156.997.016.926.92181,871
5/19/20156.936.996.916.97328,765
5/18/20156.956.996.896.98290,916
5/15/20156.927.016.906.98167,480
5/14/20156.826.926.826.91233,734
5/13/20156.896.966.776.80290,636
5/12/20156.836.926.746.87220,185
5/11/20156.997.046.836.88243,557
5/8/20156.997.056.977.01566,021
5/7/20156.816.936.766.92736,526
5/6/20156.906.906.616.82444,013
5/5/20157.017.046.836.90597,491
5/4/20157.077.157.037.05310,052
5/1/20156.997.076.987.05344,608
4/30/20157.107.136.946.99442,606
4/29/20157.267.267.147.14371,466
4/28/20157.357.387.287.31148,661
4/27/20157.397.507.327.34229,122
4/24/20157.377.427.357.36184,918
4/23/20157.367.427.327.35163,128
4/22/20157.347.407.307.37281,147
4/21/20157.367.407.307.34304,282
4/20/20157.337.447.317.35281,832
4/17/20157.337.387.297.32371,371
4/16/20157.357.407.287.38201,872
4/15/20157.497.537.367.37189,206
4/14/20157.487.557.427.44545,015
4/13/20157.537.587.467.46512,482
4/10/20157.247.617.247.542,032,403
4/9/20157.357.387.157.16720,910
4/8/20157.427.467.357.35652,785
4/7/20157.557.627.417.41260,781
4/6/20157.557.647.547.56274,701
4/2/20157.537.637.527.56136,442
4/1/20157.487.557.447.52347,115
3/31/20157.507.557.427.49266,239
3/30/20157.467.547.437.53199,116
3/27/20157.377.497.377.43357,121
3/26/20157.437.547.357.36320,770
3/25/20157.607.687.437.43528,035
3/24/20157.657.657.537.61671,598
3/23/20157.627.757.607.64472,011
3/20/20157.517.707.417.61869,912
3/19/20157.517.587.457.51385,207
3/18/20157.317.567.317.54399,038
3/17/20157.367.447.317.36241,680
3/16/20157.367.427.357.37276,658
3/13/20157.307.377.217.33284,546
3/12/20157.157.317.147.29349,903
3/11/20157.117.167.097.13311,371
3/10/20157.127.207.117.11440,197
3/9/20157.267.337.177.20487,829
3/6/20157.437.437.217.23444,612
3/5/20157.477.597.467.52218,272
3/4/20157.547.587.447.44213,548
3/3/20157.567.597.477.57235,833
3/2/20157.467.657.447.54273,811
2/27/20157.427.517.307.48288,486
2/26/20157.507.547.377.45250,863
2/25/20157.487.587.477.51245,236
2/24/20157.567.577.407.50388,266
2/23/20157.487.597.447.58423,333
2/20/20157.447.547.417.52386,033
2/19/20157.597.627.407.47483,824
2/18/20157.527.657.447.62345,127
2/17/20157.597.707.487.51300,731
2/13/20157.597.637.517.61326,763
2/12/20157.647.657.557.61274,989
2/11/20157.597.687.497.57249,361
2/10/20157.767.787.597.60428,433
2/9/20157.747.867.737.75449,833
2/6/20158.018.267.727.74614,832
2/5/20157.988.127.958.08332,627
2/4/20157.968.007.917.99307,887
2/3/20157.948.027.887.97346,194
2/2/20157.997.997.757.93496,377
1/30/20158.218.277.947.96905,055
1/29/20158.208.248.058.24544,296
1/28/20158.198.368.158.19685,132
1/27/20157.968.167.968.14631,181
1/26/20157.958.037.898.03296,940
1/23/20157.968.037.897.96428,128
1/22/20157.848.007.837.96587,098
1/21/20157.747.847.707.78369,371
1/20/20157.887.947.757.77331,286
1/16/20157.697.927.697.84539,018
1/15/20157.767.817.667.73532,430
1/14/20157.607.797.607.72590,611
1/13/20157.737.807.627.67386,222
1/12/20157.647.747.647.67496,262
1/9/20157.687.737.617.64371,315
1/8/20157.807.967.637.69859,872
1/7/20157.777.957.667.762,037,642
1/6/20157.557.687.507.64382,870
1/5/20157.337.587.327.53290,154
1/2/20157.407.487.327.35406,833
12/31/20147.397.517.317.34393,456
12/30/20147.297.427.297.38180,526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center