CEDAR REALTY TRUST $6.26

down -0.02


24/5/2013 11:24 AM  |  NYSE : CDR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CDR historical data

Date Open High Low Close Volume
5/23/2013 6.19 6.29 6.09 6.27 3368
5/22/2013 6.51 6.60 6.23 6.26 4498
5/21/2013 6.53 6.57 6.50 6.51 5225
5/20/2013 6.51 6.58 6.48 6.51 5239
5/17/2013 6.44 6.59 6.44 6.55 4003
5/16/2013 6.53 6.63 6.36 6.39 5041
5/15/2013 6.52 6.64 6.47 6.53 7652
5/14/2013 6.60 6.83 6.54 6.55 10680
5/13/2013 6.42 6.43 6.40 6.40 2480
5/10/2013 6.45 6.45 6.35 6.42 1417
5/9/2013 6.41 6.46 6.36 6.42 1268
5/8/2013 6.39 6.46 6.28 6.44 1588
5/7/2013 6.48 6.49 6.42 6.47 1863
5/6/2013 6.44 6.51 6.39 6.45 2532
5/3/2013 6.46 6.50 6.43 6.44 1678
5/2/2013 6.33 6.43 6.27 6.41 1390
5/1/2013 6.41 6.42 6.23 6.27 4045
4/30/2013 6.38 6.50 6.34 6.41 6751
4/29/2013 6.31 6.36 6.28 6.34 921
4/26/2013 6.30 6.31 6.24 6.27 1214
4/25/2013 6.21 6.38 6.17 6.30 2274
4/24/2013 6.23 6.28 6.18 6.21 2779
4/23/2013 6.19 6.27 6.09 6.21 3421
4/22/2013 6.18 6.21 6.01 6.13 3501
4/19/2013 6.10 6.19 6.07 6.13 5024
4/18/2013 5.96 6.10 5.92 6.09 4405
4/17/2013 6.11 6.13 5.87 5.94 2253
4/16/2013 6.02 6.18 6.01 6.15 1948
4/15/2013 6.22 6.25 5.97 5.98 2594
4/12/2013 6.35 6.40 6.23 6.24 3283
4/11/2013 6.32 6.40 6.31 6.38 2114
4/10/2013 6.36 6.41 6.28 6.31 3220
4/9/2013 6.35 6.44 6.30 6.33 2350
4/8/2013 6.43 6.44 6.31 6.33 2699
4/5/2013 6.10 6.45 6.10 6.40 5646
4/4/2013 6.13 6.19 6.09 6.18 1275
4/3/2013 6.17 6.19 6.08 6.08 6035
4/2/2013 6.15 6.23 6.13 6.14 4474
4/1/2013 6.13 6.26 6.07 6.10 2637
3/28/2013 6.15 6.15 6.05 6.11 5597
3/27/2013 5.89 6.19 5.89 6.12 7036
3/26/2013 5.84 5.94 5.83 5.89 3316
3/25/2013 5.90 5.94 5.77 5.80 5461
3/22/2013 5.79 5.83 5.78 5.78 3418
3/21/2013 5.66 5.84 5.65 5.79 2798
3/20/2013 5.63 5.71 5.63 5.70 1277
3/19/2013 5.71 5.72 5.60 5.64 1176
3/18/2013 5.69 5.72 5.67 5.70 954
3/15/2013 5.74 5.77 5.70 5.74 3326
3/14/2013 5.68 5.77 5.67 5.72 2164
3/13/2013 5.66 5.69 5.59 5.69 1745
3/12/2013 5.74 5.76 5.64 5.64 1458
3/11/2013 5.74 5.76 5.70 5.74 1699
3/8/2013 5.70 5.79 5.66 5.74 4222
3/7/2013 5.72 5.73 5.59 5.64 1443
3/6/2013 5.71 5.74 5.61 5.72 2274
3/5/2013 5.64 5.71 5.64 5.68 1693
3/4/2013 5.66 5.69 5.63 5.64 1777
3/1/2013 5.74 5.75 5.62 5.67 2497
2/28/2013 5.52 5.75 5.52 5.74 4615
2/27/2013 5.54 5.62 5.49 5.54 3128
2/26/2013 5.49 5.56 5.43 5.55 11577
2/25/2013 5.53 5.53 5.44 5.48 3566
2/22/2013 5.46 5.54 5.45 5.49 1808
2/21/2013 5.45 5.48 5.38 5.42 2741
2/20/2013 5.48 5.58 5.46 5.46 15197
2/19/2013 5.41 5.50 5.40 5.49 1921
2/15/2013 5.50 5.52 5.41 5.41 1998
2/14/2013 5.46 5.51 5.46 5.47 18016
2/13/2013 5.51 5.53 5.44 5.46 13386
2/12/2013 5.46 5.51 5.44 5.49 3744
2/11/2013 5.35 5.55 5.32 5.47 10307
2/8/2013 5.26 5.41 5.20 5.35 20242
2/7/2013 5.43 5.43 5.24 5.24 2679
2/6/2013 5.48 5.56 5.40 5.43 1156
2/5/2013 5.61 5.62 5.55 5.56 1643
2/4/2013 5.54 5.60 5.54 5.60 1361
2/1/2013 5.53 5.56 5.47 5.55 3472
1/31/2013 5.41 5.53 5.40 5.51 4265
1/30/2013 5.53 5.55 5.39 5.40 6003
1/29/2013 5.42 5.55 5.42 5.55 2808
1/28/2013 5.40 5.48 5.37 5.41 2872
1/25/2013 5.40 5.42 5.34 5.40 2422
1/24/2013 5.28 5.40 5.26 5.39 2644
1/23/2013 5.18 5.31 5.18 5.30 3485
1/22/2013 5.20 5.20 5.14 5.18 2748
1/18/2013 5.22 5.24 5.16 5.21 1406
1/17/2013 5.18 5.24 5.13 5.23 2164
1/16/2013 5.17 5.19 5.14 5.17 1714
1/15/2013 5.10 5.19 5.10 5.18 1560
1/14/2013 5.10 5.15 5.07 5.14 1190
1/11/2013 5.06 5.11 4.96 5.11 4486
1/10/2013 5.20 5.20 4.91 5.04 13636
1/9/2013 5.33 5.38 5.26 5.31 1516
1/8/2013 5.35 5.40 5.28 5.30 3341
1/7/2013 5.34 5.40 5.34 5.36 1079
1/4/2013 5.42 5.42 5.35 5.38 1432
1/3/2013 5.44 5.45 5.37 5.38 2967
1/2/2013 5.40 5.45 5.36 5.44 3233
12/31/2012 5.18 5.35 5.15 5.28 2951
Marketplace
Trading Center