$6.26 -0.09 (%) Cedar Realty Trust Inc - NYSE

Aug. 31, 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
8/31/20156.346.386.226.26500,679
8/28/20156.366.406.256.35294,104
8/27/20156.336.436.256.37411,221
8/26/20156.146.316.016.29508,837
8/25/20156.386.396.016.01399,415
8/24/20156.376.456.216.21564,077
8/21/20156.736.886.646.72430,964
8/20/20156.866.906.826.85240,472
8/19/20156.916.986.856.90204,447
8/18/20156.987.066.967.00518,557
8/17/20156.937.006.917.00294,013
8/14/20156.886.956.866.95123,236
8/13/20156.866.926.776.91274,543
8/12/20156.886.896.776.88274,277
8/11/20156.856.936.836.88210,929
8/10/20156.976.976.816.86313,588
8/7/20156.076.975.756.96480,537
8/6/20156.636.726.446.69455,109
8/5/20156.746.746.656.70303,195
8/4/20156.746.806.666.73219,358
8/3/20156.696.766.696.72164,870
7/31/20156.726.836.686.70255,113
7/30/20156.696.726.676.68174,947
7/29/20156.676.776.606.71245,384
7/28/20156.686.696.576.69332,541
7/27/20156.646.736.616.67196,049
7/24/20156.636.686.606.65298,933
7/23/20156.796.796.606.67218,528
7/22/20156.796.846.796.80138,854
7/21/20156.846.926.786.79162,663
7/20/20156.906.906.826.85155,357
7/17/20156.926.966.906.91155,498
7/16/20156.886.996.886.92533,780
7/15/20156.816.906.766.87291,842
7/14/20156.846.886.826.84129,658
7/13/20156.856.936.786.84170,949
7/10/20156.736.886.666.82154,296
7/9/20156.846.906.666.70283,708
7/8/20156.706.846.696.79597,980
7/7/20156.636.766.616.75318,248
7/6/20156.546.646.546.61265,812
7/2/20156.586.666.546.58307,787
7/1/20156.416.556.376.55320,429
6/30/20156.496.506.396.40402,780
6/29/20156.576.626.456.46412,532
6/26/20156.576.636.516.58914,275
6/25/20156.616.636.536.54295,714
6/24/20156.676.746.606.61257,153
6/23/20156.666.686.596.65252,117
6/22/20156.706.766.666.67306,809
6/19/20156.656.716.566.71686,691
6/18/20156.536.676.516.65258,355
6/17/20156.506.546.436.51163,202
6/16/20156.456.506.376.50237,608
6/15/20156.516.516.456.46263,225
6/12/20156.566.586.526.54173,897
6/11/20156.606.606.546.59187,048
6/10/20156.546.616.506.56338,343
6/9/20156.606.606.486.51268,539
6/8/20156.626.666.556.61441,841
6/5/20156.576.646.516.63348,555
6/4/20156.656.726.606.64330,296
6/3/20156.746.746.656.67264,851
6/2/20156.756.826.716.74246,513
6/1/20156.836.876.706.83410,629
5/29/20156.836.856.716.75905,410
5/28/20156.806.876.796.83284,945
5/27/20156.816.916.786.87222,777
5/26/20156.896.896.796.81173,301
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!