$7.32 -0.06 (%) Cedar Realty Trust Inc - NYSE

Apr. 17, 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
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
12/29/20147.217.327.217.30157,627
12/26/20147.157.227.157.19127,987
12/24/20147.157.197.107.12112,723
12/23/20147.107.177.007.17410,705
12/22/20146.887.066.887.05218,858
12/19/20146.826.936.826.881,279,521
12/18/20146.906.946.836.84279,523
12/17/20146.756.946.746.86405,477
12/16/20146.716.856.706.74419,338
12/15/20146.906.906.706.70324,602
12/12/20146.856.956.856.85274,678
12/11/20146.916.966.886.91286,531
12/10/20146.896.936.876.89390,645
12/9/20146.776.986.766.90344,227
12/8/20146.826.906.826.83253,526
12/5/20146.846.896.786.82222,371
12/4/20146.886.926.806.85239,801
12/3/20146.926.946.866.88258,173
12/2/20146.836.926.806.92256,673
12/1/20146.776.896.776.80315,791
11/28/20146.796.926.786.79131,675
11/26/20146.686.796.686.77202,423
11/25/20146.686.756.676.67299,343
11/24/20146.676.726.676.68198,113
11/21/20146.786.786.646.64158,514
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center