$6.88 +0.04 (%) Cedar Realty Trust Inc - NYSE

Dec. 19, 2014 | 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
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
11/20/20146.586.706.586.70198,427
11/19/20146.716.726.616.62169,129
11/18/20146.716.746.676.70267,117
11/17/20146.646.746.646.70119,503
11/14/20146.806.816.656.66221,681
11/13/20146.806.856.796.79102,092
11/12/20146.806.816.736.80196,253
11/11/20146.896.906.806.81236,320
11/10/20146.836.906.786.90315,480
11/7/20146.776.836.686.82370,226
11/6/20146.806.876.706.76349,008
11/5/20146.836.906.796.87224,133
11/4/20146.816.916.786.81433,430
11/3/20146.896.936.836.83591,456
10/31/20146.856.896.706.88391,321
10/30/20146.666.736.626.72247,053
10/29/20146.726.726.606.68173,226
10/28/20146.506.686.506.67382,740
10/27/20146.506.586.496.57182,516
10/24/20146.536.586.466.54155,222
10/23/20146.456.546.416.51257,323
10/22/20146.386.466.386.42127,766
10/21/20146.376.406.326.38145,788
10/20/20146.206.376.206.37289,202
10/17/20146.356.356.206.23245,741
10/16/20146.166.356.156.29281,467
10/15/20146.186.356.156.25381,527
10/14/20146.166.306.166.23235,913
10/13/20146.056.206.056.12205,484
10/10/20146.046.176.046.06178,839
10/9/20146.126.166.066.07232,717
10/8/20145.886.155.886.12351,469
10/7/20145.925.985.885.89229,311
10/6/20145.976.025.945.95165,381
10/3/20146.026.035.925.97136,029
10/2/20145.935.995.885.95151,525
10/1/20145.885.955.865.92249,710
9/30/20145.955.965.855.90430,380
9/29/20145.895.955.875.95160,596
9/26/20145.895.975.885.96180,312
9/25/20145.986.005.875.89201,678
9/24/20146.026.085.955.98186,367
9/23/20146.076.075.975.97381,748
9/22/20146.146.156.086.08164,616
9/19/20146.146.186.106.16502,979
9/18/20146.166.196.116.16184,898
9/17/20146.166.206.146.16150,988
9/16/20146.106.186.106.15266,532
9/15/20146.136.176.086.08198,014
9/12/20146.246.326.066.16418,669
9/11/20146.176.236.156.1891,933
9/10/20146.256.256.146.18188,206
9/9/20146.346.346.266.26157,752
9/8/20146.316.406.316.36129,837
9/5/20146.316.386.306.31320,840
9/4/20146.386.456.296.32299,104
9/3/20146.496.576.406.42309,321
9/2/20146.506.536.446.49106,352
8/29/20146.246.506.246.47237,514
8/28/20146.396.446.396.41126,223
8/27/20146.466.476.406.4266,608
8/26/20146.406.466.406.45129,167
8/25/20146.476.486.376.39157,340
8/22/20146.506.506.366.44226,697
8/21/20146.446.526.446.51224,147
8/20/20146.496.496.426.46107,099
8/19/20146.436.496.436.49222,324
8/18/20146.416.466.376.46193,236
8/15/20146.426.436.296.35280,459
8/14/20146.376.406.346.35111,366
8/13/20146.296.376.286.35124,168
8/12/20146.326.396.266.26175,181
8/11/20146.276.376.236.35157,952
8/8/20146.166.266.146.24308,259
8/7/20146.076.306.076.18257,160
8/6/20146.166.306.116.27231,071
8/5/20146.276.306.226.25206,952
8/4/20146.266.316.216.31204,527
8/1/20146.326.356.226.23330,193
7/31/20146.226.326.226.30518,264
7/30/20146.346.366.306.30357,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center