Cedar Realty Trust Inc (NY: CDR )

13.96 USD +0.15 (+1.10%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 14.10 14.23 13.68 13.81 83,498 -0.32(-2.26%)
Feb 24, 2021 13.42 14.13 13.42 14.13 113,092 +0.63(+4.67%)
Feb 23, 2021 14.03 14.14 13.30 13.50 60,212 -0.47(-3.36%)
Feb 22, 2021 13.28 14.00 13.25 13.97 68,961 +0.51(+3.79%)
Feb 19, 2021 12.57 13.59 12.55 13.46 96,400 +0.88(+7.00%)
Feb 18, 2021 12.76 13.16 12.31 12.58 59,928 -0.31(-2.40%)
Feb 17, 2021 12.89 13.03 12.59 12.89 16,842 -0.11(-0.85%)
Feb 16, 2021 12.76 13.00 12.45 13.00 52,230 +0.39(+3.09%)
Feb 12, 2021 11.99 12.75 11.99 12.61 64,500 +0.59(+4.91%)
Feb 11, 2021 12.23 12.67 11.71 12.02 99,802 -0.09(-0.74%)
Feb 10, 2021 12.18 12.78 11.88 12.11 94,848 -0.02(-0.16%)
Feb 09, 2021 12.14 12.44 11.80 12.13 138,889 -0.04(-0.33%)
Feb 08, 2021 12.06 12.54 11.93 12.17 276,924 +0.32(+2.70%)
Feb 05, 2021 12.14 12.29 11.76 11.85 87,800 -0.19(-1.58%)
Feb 04, 2021 11.78 12.24 11.65 12.04 230,048 +0.29(+2.47%)
Feb 03, 2021 11.08 11.75 11.08 11.75 133,476 +0.64(+5.76%)
Feb 02, 2021 10.64 11.26 10.64 11.11 40,567 +0.55(+5.21%)
Feb 01, 2021 10.84 10.95 10.38 10.56 34,763 -0.11(-1.03%)
Jan 29, 2021 11.35 11.35 10.52 10.67 87,500 -0.57(-5.07%)
Jan 28, 2021 11.10 11.40 10.98 11.24 56,052 +0.08(+0.72%)
Jan 27, 2021 11.35 11.85 11.15 11.16 50,048 -0.41(-3.54%)
Jan 26, 2021 11.74 11.81 11.08 11.57 95,821 -0.01(-0.09%)
Jan 25, 2021 11.43 11.84 11.14 11.58 35,968 +0.11(+0.96%)
Jan 22, 2021 11.23 11.57 11.04 11.47 21,200 +0.10(+0.88%)
Jan 21, 2021 11.38 11.50 10.88 11.37 78,812 -0.01(-0.09%)
Jan 20, 2021 11.00 11.62 11.00 11.38 62,662 +0.32(+2.89%)
Jan 19, 2021 11.22 11.32 10.76 11.06 127,397 -0.06(-0.54%)
Jan 15, 2021 10.95 11.17 10.53 11.12 74,000 +0.07(+0.63%)
Jan 14, 2021 10.50 11.28 10.50 11.05 90,667 +0.61(+5.84%)
Jan 13, 2021 10.07 10.44 9.990 10.44 33,789 +0.42(+4.19%)
Jan 12, 2021 9.430 10.06 9.320 10.02 57,231 +0.62(+6.60%)
Jan 11, 2021 9.600 9.650 9.250 9.400 42,530 -0.28(-2.89%)
Jan 08, 2021 9.840 9.899 9.491 9.680 38,600 -0.09(-0.92%)
Jan 07, 2021 10.21 10.26 9.670 9.770 132,909 -0.31(-3.08%)
Jan 06, 2021 9.850 10.28 9.810 10.08 119,962 +0.28(+2.86%)
Jan 05, 2021 9.630 9.940 9.520 9.800 48,497 +0.15(+1.55%)
Jan 04, 2021 10.13 10.26 9.480 9.650 84,315 -0.48(-4.74%)
Dec 31, 2020 10.13 10.13 10.13 159,017 +0.25(+2.53%)
Dec 30, 2020 10.12 10.36 9.690 9.880 159,017 -0.14(-1.40%)
Dec 29, 2020 10.06 10.13 9.840 10.02 212,012 -0.05(-0.50%)
Dec 28, 2020 9.700 10.10 9.625 10.07 139,353 +0.38(+3.92%)
Dec 24, 2020 9.310 9.690 9.140 9.690 93,800 +0.35(+3.75%)
Dec 23, 2020 9.380 9.440 9.220 9.340 89,589 -0.01(-0.11%)
Dec 22, 2020 9.320 9.540 9.280 9.350 131,794 +0.04(+0.43%)
Dec 21, 2020 9.500 9.600 9.110 9.310 163,249 -0.29(-3.02%)
Dec 18, 2020 9.850 9.890 9.570 9.600 188,400 -0.27(-2.74%)
Dec 17, 2020 9.700 9.930 9.580 9.870 145,765 +0.14(+1.44%)
Dec 16, 2020 9.850 9.850 9.649 9.730 119,057 -0.13(-1.32%)
Dec 15, 2020 9.580 9.860 9.570 9.860 181,805 +0.33(+3.46%)
Dec 14, 2020 9.420 9.690 9.300 9.530 199,627 +0.13(+1.38%)
Dec 11, 2020 8.980 9.510 8.880 9.400 146,300 +0.31(+3.41%)
Dec 10, 2020 8.750 9.130 8.610 9.090 311,844 +0.27(+3.06%)
Dec 09, 2020 8.670 8.820 8.540 8.820 136,458 +0.20(+2.32%)
Dec 08, 2020 8.710 8.820 8.500 8.620 116,378 -0.15(-1.71%)
Dec 07, 2020 8.950 9.010 8.710 8.770 105,285 -0.20(-2.23%)
Dec 04, 2020 8.640 9.230 8.640 8.970 184,900 +0.38(+4.42%)
Dec 03, 2020 8.520 8.910 8.400 8.590 117,902 +0.03(+0.35%)
Dec 02, 2020 8.020 8.650 7.950 8.560 199,825 +0.51(+6.34%)
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.