$8.03 +0.07 (%) Cedar Realty Trust Inc - NYSE

Jan. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center