Cedar Realty Trust Inc (NY: CDR )

23.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 23.53 24.31 23.36 23.98 79,764 +0.08(+0.33%)
Jan 24, 2022 24.04 24.41 22.96 23.90 109,005 -0.26(-1.08%)
Jan 21, 2022 23.83 24.48 23.53 24.16 80,436 +0.14(+0.58%)
Jan 20, 2022 24.29 24.70 23.95 24.02 83,619 -0.35(-1.44%)
Jan 19, 2022 24.34 24.56 24.04 24.37 96,683 +0.26(+1.08%)
Jan 18, 2022 23.99 24.64 23.91 24.11 165,398 -0.23(-0.94%)
Jan 14, 2022 24.34 0 -0.35(-1.42%)
Jan 13, 2022 24.71 25.00 24.55 24.69 112,847 +0.07(+0.28%)
Jan 12, 2022 24.51 24.88 24.26 24.62 89,180 +0.09(+0.37%)
Jan 11, 2022 24.86 24.92 24.39 24.53 113,261 -0.36(-1.45%)
Jan 10, 2022 24.64 25.04 23.98 24.89 75,195 +0.17(+0.69%)
Jan 07, 2022 24.20 24.88 23.88 24.72 60,099 +0.67(+2.79%)
Jan 06, 2022 24.31 24.57 23.89 24.05 42,717 -0.40(-1.64%)
Jan 05, 2022 25.26 25.60 24.32 24.45 112,866 -0.64(-2.55%)
Jan 04, 2022 25.16 25.40 24.90 25.09 74,863 -0.05(-0.20%)
Jan 03, 2022 25.11 25.75 24.74 25.14 141,537 +0.03(+0.12%)
Dec 31, 2021 24.95 25.17 24.85 25.11 32,784 +0.00(+0.00%)
Dec 30, 2021 25.00 25.20 24.80 25.11 67,438 +0.16(+0.64%)
Dec 29, 2021 24.64 25.00 24.36 24.95 52,401 +0.36(+1.46%)
Dec 28, 2021 24.35 24.89 24.18 24.59 46,305 +0.28(+1.15%)
Dec 27, 2021 23.75 24.48 23.62 24.31 36,799 +0.66(+2.79%)
Dec 23, 2021 23.60 23.71 23.47 23.65 22,233 +0.15(+0.64%)
Dec 22, 2021 23.42 23.55 23.11 23.50 38,354 +0.34(+1.47%)
Dec 21, 2021 22.65 23.35 22.65 23.16 71,668 +0.80(+3.58%)
Dec 20, 2021 22.74 22.74 22.11 22.36 54,116 -0.83(-3.58%)
Dec 17, 2021 22.51 23.26 22.10 23.19 124,104 +0.69(+3.07%)
Dec 16, 2021 22.51 23.04 22.30 22.50 59,832 -0.17(-0.75%)
Dec 15, 2021 22.04 22.91 21.68 22.67 47,160 +0.48(+2.16%)
Dec 14, 2021 22.54 22.94 22.11 22.19 83,477 -0.33(-1.47%)
Dec 13, 2021 23.04 23.08 22.52 22.52 63,420 -0.56(-2.43%)
Dec 10, 2021 22.62 23.14 22.37 23.08 47,246 +0.47(+2.08%)
Dec 09, 2021 22.34 22.75 21.82 22.61 62,703 +0.17(+0.76%)
Dec 08, 2021 22.25 22.62 21.86 22.44 21,556 +0.02(+0.09%)
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 21.51 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%)
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.