Cedar Realty Trust, Inc. Historical Stock Prices

CDR 
$6.16
*  
unch
unch
Get CDR Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading CDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.18  6.19  6.11  6.16 184,898
09/18/2014 6.16 6.19 6.11 6.16 184,898
09/17/2014 6.16 6.2 6.14 6.16 150,988
09/16/2014 6.1 6.18 6.1 6.15 266,532
09/15/2014 6.13 6.17 6.08 6.08 198,014
09/12/2014 6.24 6.32 6.06 6.16 418,669
09/11/2014 6.17 6.23 6.15 6.18 91,933
09/10/2014 6.25 6.25 6.14 6.18 188,206
09/09/2014 6.34 6.34 6.26 6.26 157,752
09/08/2014 6.31 6.4 6.31 6.36 129,837
09/05/2014 6.31 6.38 6.3 6.31 320,840
09/04/2014 6.38 6.45 6.29 6.32 299,104
09/03/2014 6.49 6.57 6.4 6.42 309,321
09/02/2014 6.5 6.53 6.44 6.49 106,352
08/29/2014 6.24 6.5 6.24 6.47 237,514
08/28/2014 6.39 6.44 6.39 6.41 126,223
08/27/2014 6.46 6.47 6.4 6.42 66,608
08/26/2014 6.4 6.46 6.4 6.45 129,167
08/25/2014 6.47 6.48 6.37 6.39 157,340
08/22/2014 6.5 6.5 6.36 6.44 226,697
08/21/2014 6.44 6.52 6.44 6.51 224,147
08/20/2014 6.49 6.49 6.42 6.46 107,099
08/19/2014 6.43 6.49 6.43 6.49 222,324
08/18/2014 6.41 6.46 6.37 6.46 193,236
08/15/2014 6.42 6.43 6.29 6.35 280,459
08/14/2014 6.37 6.4 6.34 6.35 111,366
08/13/2014 6.29 6.37 6.28 6.35 124,168
08/12/2014 6.32 6.39 6.26 6.26 175,181
08/11/2014 6.27 6.37 6.23 6.35 157,952
08/08/2014 6.16 6.26 6.136 6.24 308,259
08/07/2014 6.07 6.3 6.07 6.18 257,160
08/06/2014 6.16 6.3 6.106 6.27 231,071
08/05/2014 6.27 6.3 6.215 6.25 206,952
08/04/2014 6.26 6.31 6.21 6.31 204,527
08/01/2014 6.32 6.35 6.215 6.23 330,193
07/31/2014 6.22 6.32 6.22 6.3 518,264
07/30/2014 6.34 6.36 6.3 6.3 357,639
07/29/2014 6.37 6.38 6.27 6.31 267,249
07/28/2014 6.35 6.39 6.33 6.36 215,998
07/25/2014 6.35 6.42 6.35 6.35 312,183
07/24/2014 6.49 6.5 6.38 6.4 292,289
07/23/2014 6.46 6.51 6.44 6.47 151,380
07/22/2014 6.46 6.53 6.45 6.47 209,086
07/21/2014 6.45 6.48 6.41 6.43 206,604
07/18/2014 6.37 6.51 6.37 6.48 268,831
07/17/2014 6.43 6.47 6.39 6.39 393,501
07/16/2014 6.46 6.5 6.42 6.49 228,523
07/15/2014 6.45 6.49 6.37 6.45 202,244
07/14/2014 6.48 6.52 6.35 6.45 189,216
07/11/2014 6.48 6.5 6.44 6.45 228,560
07/10/2014 6.32 6.49 6.32 6.47 781,424
07/09/2014 6.38 6.39 6.32 6.39 434,325
07/08/2014 6.34 6.39 6.27 6.38 467,674
07/07/2014 6.26 6.37 6.26 6.34 443,756
07/03/2014 6.29 6.31 6.24 6.27 406,964
07/02/2014 6.26 6.34 6.22 6.29 445,112
07/01/2014 6.25 6.35 6.2006 6.28 482,832
06/30/2014 6.2 6.27 6.135 6.25 369,848
06/27/2014 6.01 6.23 6.01 6.23 652,821
06/26/2014 6.04 6.08 6 6.05 202,315
06/25/2014 6.01 6.06 6.01 6.05 221,007
06/24/2014 6.04 6.14 6.02 6.04 241,242
06/23/2014 6.14 6.15 6.06 6.07 224,703
06/20/2014 6.23 6.24 6.1 6.14 474,321
06/19/2014 6.1 6.21 6.07 6.2 277,055
06/18/2014 6.04 6.1 6.02 6.08 234,108
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?