Cedar Realty Trust Inc (NY: CDR )

22.34 USD -0.08 (-0.37%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 22.00 22.74 21.79 22.42 51,495 +0.82(+3.80%)
Dec 06, 2021 21.77 22.29 21.40 21.60 30,354 +0.04(+0.19%)
Dec 03, 2021 22.06 22.34 21.56 21.56 52,369 -0.39(-1.78%)
Dec 02, 2021 21.84 22.21 21.61 21.95 46,353 +0.30(+1.39%)
Dec 01, 2021 22.02 22.49 21.26 21.65 81,869 -0.13(-0.60%)
Nov 30, 2021 21.99 22.12 21.61 21.78 63,004 -0.29(-1.31%)
Nov 29, 2021 22.37 22.37 21.64 22.07 43,091 -0.29(-1.30%)
Nov 26, 2021 21.89 22.79 21.61 22.36 36,790 -0.01(-0.04%)
Nov 24, 2021 21.80 22.65 21.54 22.37 28,420 +0.41(+1.87%)
Nov 23, 2021 22.25 22.45 21.82 21.96 45,367 -0.24(-1.08%)
Nov 22, 2021 22.62 22.90 22.19 22.20 39,613 -0.29(-1.29%)
Nov 19, 2021 22.94 23.09 22.29 22.49 33,059 -0.71(-3.06%)
Nov 18, 2021 23.26 23.22 23.11 23.20 41,774 +0.18(+0.78%)
Nov 17, 2021 23.35 23.35 22.54 23.02 28,452 -0.23(-0.99%)
Nov 16, 2021 23.45 23.73 23.02 23.25 40,883 -0.10(-0.43%)
Nov 15, 2021 23.25 23.57 23.00 23.35 20,421 +0.10(+0.43%)
Nov 12, 2021 24.00 24.00 22.98 23.25 60,740 -0.60(-2.52%)
Nov 11, 2021 22.68 24.05 22.68 23.85 104,637 +1.32(+5.86%)
Nov 10, 2021 22.60 22.53 22.53 12,215 -0.11(-0.49%)
Nov 09, 2021 22.67 23.07 22.26 22.64 35,951 +0.01(+0.04%)
Nov 08, 2021 22.85 23.14 22.53 22.63 41,021 -0.30(-1.31%)
Nov 05, 2021 22.43 23.26 22.43 22.93 52,471 +0.51(+2.27%)
Nov 04, 2021 23.60 23.60 22.41 22.42 30,729 -1.14(-4.84%)
Nov 03, 2021 23.69 24.48 23.45 23.56 38,646 -0.01(-0.04%)
Nov 02, 2021 22.45 23.95 22.40 23.57 77,727 +0.97(+4.29%)
Nov 01, 2021 22.17 22.92 21.93 22.60 52,619 +0.33(+1.48%)
Oct 29, 2021 21.76 22.58 21.61 22.27 55,407 +0.37(+1.69%)
Oct 28, 2021 21.75 22.00 21.62 21.90 28,065 +0.14(+0.64%)
Oct 27, 2021 21.65 21.90 21.56 21.76 34,389 -0.04(-0.18%)
Oct 26, 2021 21.63 21.80 34,483 +0.11(+0.51%)
Oct 25, 2021 21.79 21.92 21.63 21.69 30,902 -0.21(-0.96%)
Oct 22, 2021 21.83 21.93 21.59 21.90 35,224 -0.03(-0.14%)
Oct 21, 2021 22.12 22.12 21.75 21.93 23,909 -0.08(-0.36%)
Oct 20, 2021 21.76 22.01 21.53 22.01 110,252 +0.30(+1.38%)
Oct 19, 2021 21.88 22.00 21.67 21.71 70,664 -0.28(-1.27%)
Oct 18, 2021 21.84 22.00 21.56 21.99 47,632 +0.12(+0.55%)
Oct 15, 2021 22.25 22.38 21.73 21.87 27,664 -0.27(-1.22%)
Oct 14, 2021 22.46 22.46 22.04 22.14 27,219 -0.19(-0.85%)
Oct 13, 2021 21.98 22.49 21.80 22.33 43,396 +0.30(+1.36%)
Oct 12, 2021 21.55 22.27 21.54 22.03 48,869 +0.65(+3.04%)
Oct 11, 2021 21.30 21.73 21.27 21.38 28,324 +0.09(+0.42%)
Oct 08, 2021 21.83 21.90 21.15 21.29 56,048 -0.68(-3.10%)
Oct 07, 2021 21.91 22.45 21.78 21.97 59,986 +0.34(+1.57%)
Oct 06, 2021 21.65 21.97 21.36 21.63 106,099 -0.47(-2.13%)
Oct 05, 2021 22.60 22.67 21.90 22.10 95,996 -0.28(-1.25%)
Oct 04, 2021 22.23 22.52 22.20 22.38 40,020 +0.05(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.