Cedar Realty Trust, Inc. Historical Stock Prices

CDR 
$6.87
*  
0.05
0.72%
Get CDR Alerts
*Delayed - data as of May 22, 2015 14:21 ET  -  Find a broker to begin trading CDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CDR Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:21  6.87  6.94  6.85  6.87 136,400
05/21/2015 6.91 6.945 6.86 6.92 208,431
05/20/2015 6.99 7.01 6.92 6.92 181,871
05/19/2015 6.93 6.99 6.91 6.97 328,765
05/18/2015 6.95 6.99 6.89 6.98 290,916
05/15/2015 6.92 7.01 6.9 6.98 167,480
05/14/2015 6.82 6.92 6.815 6.91 233,734
05/13/2015 6.89 6.96 6.77 6.8 286,386
05/12/2015 6.83 6.92 6.74 6.87 220,185
05/11/2015 6.99 7.04 6.83 6.88 243,557
05/08/2015 6.99 7.05 6.97 7.01 566,021
05/07/2015 6.81 6.93 6.76 6.92 736,526
05/06/2015 6.9 6.9 6.61 6.82 444,013
05/05/2015 7.01 7.04 6.83 6.9 597,491
05/04/2015 7.07 7.15 7.03 7.05 310,052
05/01/2015 6.99 7.07 6.98 7.05 344,608
04/30/2015 7.1 7.13 6.94 6.99 442,606
04/29/2015 7.26 7.26 7.14 7.14 371,466
04/28/2015 7.35 7.3763 7.28 7.31 148,661
04/27/2015 7.39 7.5 7.32 7.34 229,122
04/24/2015 7.37 7.42 7.35 7.36 184,918
04/23/2015 7.36 7.42 7.32 7.35 163,128
04/22/2015 7.34 7.4 7.3 7.37 281,147
04/21/2015 7.36 7.4 7.3 7.34 304,282
04/20/2015 7.33 7.44 7.31 7.35 281,732
04/17/2015 7.33 7.38 7.29 7.32 371,371
04/16/2015 7.35 7.4 7.28 7.38 201,872
04/15/2015 7.49 7.526 7.36 7.37 189,206
04/14/2015 7.48 7.55 7.42 7.44 545,015
04/13/2015 7.53 7.58 7.46 7.46 512,482
04/10/2015 7.24 7.61 7.24 7.54 2,032,403
04/09/2015 7.35 7.38 7.15 7.16 720,910
04/08/2015 7.42 7.46 7.35 7.35 652,785
04/07/2015 7.55 7.62 7.41 7.41 260,781
04/06/2015 7.55 7.64 7.54 7.56 274,701
04/02/2015 7.53 7.63 7.52 7.56 136,442
04/01/2015 7.48 7.55 7.44 7.52 347,115
03/31/2015 7.5 7.548 7.42 7.49 266,239
03/30/2015 7.46 7.54 7.43 7.53 199,116
03/27/2015 7.37 7.49 7.37 7.43 357,121
03/26/2015 7.43 7.54 7.35 7.36 320,770
03/25/2015 7.6 7.68 7.425 7.43 528,035
03/24/2015 7.65 7.65 7.53 7.61 671,598
03/23/2015 7.62 7.75 7.6 7.64 472,011
03/20/2015 7.51 7.7 7.41 7.61 869,912
03/19/2015 7.51 7.58 7.45 7.51 385,207
03/18/2015 7.31 7.56 7.31 7.54 399,038
03/17/2015 7.36 7.44 7.311 7.36 241,680
03/16/2015 7.36 7.42 7.35 7.37 276,658
03/13/2015 7.3 7.37 7.21 7.33 284,546
03/12/2015 7.15 7.31 7.14 7.29 349,903
03/11/2015 7.11 7.16 7.09 7.13 311,371
03/10/2015 7.12 7.2 7.11 7.11 440,197
03/09/2015 7.26 7.33 7.17 7.2 487,829
03/06/2015 7.43 7.43 7.21 7.23 444,612
03/05/2015 7.47 7.59 7.46 7.52 218,272
03/04/2015 7.54 7.58 7.44 7.44 213,548
03/03/2015 7.56 7.59 7.47 7.57 235,833
03/02/2015 7.46 7.65 7.44 7.54 273,811
02/27/2015 7.42 7.51 7.3 7.48 288,486
02/26/2015 7.5 7.54 7.37 7.45 250,863
02/25/2015 7.48 7.58 7.47 7.51 245,236
02/24/2015 7.56 7.57 7.4 7.5 388,266
02/23/2015 7.48 7.59 7.44 7.58 423,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?