$7.02 -0.12 (%) Cedar Realty Trust Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/20166.987.166.917.02443,280
6/23/20167.097.177.097.14168,858
6/22/20167.137.177.067.10216,895
6/21/20167.177.207.107.12181,283
6/20/20167.217.317.127.13189,548
6/17/20167.187.257.127.17551,884
6/16/20167.087.227.047.19202,151
6/15/20167.197.277.157.15246,262
6/14/20167.157.227.117.22175,738
6/13/20167.077.187.057.17168,755
6/10/20167.067.097.017.07114,905
6/9/20167.127.177.067.08124,242
6/8/20166.947.186.947.16140,309
6/7/20166.927.046.926.9695,749
6/6/20166.987.046.866.92177,110
6/3/20167.007.036.936.98127,113
6/2/20166.866.956.826.93152,378
6/1/20166.776.896.756.88188,718
5/31/20166.896.896.756.791,148,905
5/27/20166.876.936.816.88285,449
5/26/20166.756.896.756.86264,491
5/25/20166.936.976.776.79411,199
5/24/20166.777.026.776.96343,585
5/23/20166.726.806.706.72183,593
5/20/20166.726.876.646.73401,634
5/19/20166.816.816.636.68218,897
5/18/20166.806.906.716.77189,948
5/17/20167.177.176.776.84331,957
5/16/20167.067.237.067.19248,141
5/13/20166.957.136.877.08402,931
5/12/20166.937.006.876.96189,242
5/11/20167.167.166.906.91158,573
5/10/20167.257.307.097.16210,148
5/9/20166.896.976.856.94134,262
5/6/20166.977.066.756.89277,825
5/5/20167.107.147.027.09108,833
5/4/20167.017.186.997.14222,672
5/3/20166.997.116.947.05151,600
5/2/20166.927.056.927.01164,621
4/29/20167.077.086.846.92265,713
4/28/20166.937.126.937.07208,966
4/27/20166.967.016.916.98103,193
4/26/20166.927.026.886.99181,432
4/25/20166.846.946.816.92107,674
4/22/20166.856.916.816.86167,278
4/21/20166.906.946.816.83269,445
4/20/20167.017.016.886.88160,607
4/19/20167.017.076.997.00109,552
4/18/20166.977.066.967.04108,719
4/15/20166.957.066.947.00128,667
4/14/20167.117.116.976.98166,789
4/13/20167.097.127.037.10205,467
4/12/20167.017.157.017.08150,942
4/11/20167.097.177.017.02182,648
4/8/20167.067.137.037.06160,188
4/7/20167.097.177.007.03313,159
4/6/20167.137.167.087.14187,593
4/5/20167.107.167.027.14242,998
4/4/20167.237.277.157.16166,244
4/1/20167.167.267.137.24193,044
3/31/20167.227.277.197.23172,544
3/30/20167.197.287.177.23272,515
3/29/20166.947.216.947.17565,810
3/28/20166.916.996.896.97197,747
3/24/20166.956.966.876.90366,762
3/23/20167.057.076.966.98348,815
3/22/20167.037.236.997.05267,310
3/21/20167.117.247.037.05304,705
3/18/20167.277.277.127.14558,684
3/17/20167.067.247.047.22214,318
3/16/20166.967.086.937.08161,794
3/15/20166.967.026.956.96112,472
3/14/20167.107.147.007.02122,354
3/11/20167.037.147.017.13316,948
3/10/20166.997.096.926.99172,280
3/9/20166.987.096.956.99273,408
3/8/20167.047.106.916.96231,451
3/7/20167.027.087.007.08198,245
3/4/20167.117.157.037.04171,683
3/3/20167.087.147.037.10208,121
3/2/20166.947.086.937.07227,242
3/1/20166.866.996.866.97319,587
2/29/20166.947.006.816.83365,272
2/26/20167.107.156.936.93253,925
2/25/20167.057.137.037.11239,939
2/24/20166.967.066.867.02415,634
2/23/20167.137.267.037.03382,175
2/22/20167.217.327.177.17461,938
2/19/20166.957.186.817.111,896,924
2/18/20166.846.966.766.95281,434
2/17/20166.936.976.716.87591,207
2/16/20166.846.956.846.92182,720
2/12/20166.836.926.726.77216,861
2/11/20166.766.836.726.77236,574
2/10/20166.817.006.816.90365,305
2/9/20166.826.926.716.84487,096
2/8/20166.906.946.736.89295,882
2/5/20167.107.126.956.98398,854
2/4/20167.127.217.087.12176,594
2/3/20167.177.217.107.13249,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center