$7.52 +0.02 (%) Cedar Realty Trust Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20167.437.547.337.52243,613
9/22/20167.327.517.317.50345,471
9/21/20167.177.287.017.27328,515
9/20/20167.257.257.127.13229,914
9/19/20167.207.237.127.19243,214
9/16/20167.117.267.107.20640,390
9/15/20167.157.197.057.17414,823
9/14/20167.287.337.127.15597,934
9/13/20167.427.437.197.25316,283
9/12/20167.517.577.387.47888,561
9/9/20167.727.757.507.55557,123
9/8/20167.887.947.797.85573,332
9/7/20167.967.987.827.94549,256
9/6/20167.697.977.617.94715,659
9/2/20167.597.747.577.64157,451
9/1/20167.557.607.477.55266,425
8/31/20167.517.627.447.57355,663
8/30/20167.527.537.447.52184,095
8/29/20167.527.597.487.54233,340
8/26/20167.607.727.417.49524,932
8/25/20167.507.657.507.61617,484
8/24/20167.437.547.367.54754,698
8/23/20167.467.537.387.45745,736
8/22/20167.317.427.257.41340,426
8/19/20167.317.337.207.29334,345
8/18/20167.287.357.237.32540,280
8/17/20167.357.397.177.29324,171
8/16/20167.447.477.287.33206,461
8/15/20167.517.587.457.48269,517
8/12/20167.517.637.497.52171,100
8/11/20167.547.577.377.49455,605
8/10/20167.557.587.467.56235,486
8/9/20167.647.657.487.61413,522
8/8/20167.697.727.587.61304,133
8/5/20167.927.957.377.66583,401
8/4/20167.677.787.547.55318,538
8/3/20167.787.817.587.68578,099
8/2/20168.018.017.807.81331,690
8/1/20168.028.067.968.02308,007
7/29/20167.978.087.908.04744,860
7/28/20167.907.987.817.97692,865
7/27/20167.787.957.737.932,774,595
7/26/20168.008.047.978.03152,281
7/25/20167.968.017.917.98113,592
7/22/20167.928.037.847.96157,347
7/21/20167.917.977.827.95170,212
7/20/20167.968.007.927.94137,502
7/19/20167.967.997.877.94118,744
7/18/20167.937.987.877.93162,836
7/15/20167.767.907.727.89249,683
7/14/20167.717.807.697.72197,908
7/13/20167.757.777.667.74235,514
7/12/20167.697.747.587.69212,635
7/11/20167.627.737.557.72195,706
7/8/20167.417.637.407.61389,989
7/7/20167.367.387.277.36348,271
7/6/20167.417.417.287.39491,738
7/5/20167.357.457.347.43212,956
7/1/20167.467.487.327.35144,953
6/30/20167.327.447.267.43302,822
6/29/20167.247.327.237.31216,706
6/28/20166.977.206.877.19404,955
6/27/20166.967.126.967.07256,139
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center