Cedar Realty Trust, Inc. Historical Stock Prices

CDR 
$6.45
*  
0.02
0.31%
Get CDR Alerts
*Delayed - data as of Jul. 11, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.47  6.50  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
06/17/2014 6 6.07 6 6.06 290,211
06/16/2014 6.03 6.05 6 6.04 281,595
06/13/2014 6.06 6.11 5.9801 6.02 290,071
06/12/2014 6.08 6.11 6.02 6.03 225,472
06/11/2014 6.12 6.15 6.07 6.1 271,641
06/10/2014 6.17 6.18 6.095 6.12 313,028
06/09/2014 6.24 6.3 6.18 6.19 202,722
06/06/2014 6.29 6.345 6.26 6.27 307,220
06/05/2014 6.14 6.31 6.12 6.3 399,733
06/04/2014 6.13 6.19 6.11 6.14 227,844
06/03/2014 6.19 6.22 6.086 6.13 345,774
06/02/2014 6.15 6.25 6.12 6.2 413,259
05/30/2014 6.13 6.2 6.1 6.14 1,373,421
05/29/2014 6.19 6.26 6.13 6.14 328,220
05/28/2014 6.18 6.25 6.15 6.2 530,869
05/27/2014 6.18 6.24 6.16 6.22 480,252
05/23/2014 6.06 6.16 6.045 6.14 271,615
05/22/2014 6.12 6.15 6.04 6.04 434,434
05/21/2014 6.08 6.12 6 6.1 479,642
05/20/2014 6.1 6.13 6.065 6.09 529,478
05/19/2014 6.1 6.15 6.05 6.13 268,082
05/16/2014 6.09 6.13 6.034 6.11 297,699
05/15/2014 6.1 6.13 6.03 6.06 677,557
05/14/2014 6.16 6.2 6.12 6.14 380,075
05/13/2014 6.25 6.33 6.17 6.18 334,058
05/12/2014 6.23 6.32 6.2 6.26 327,586
05/09/2014 6.13 6.215 6.13 6.21 334,795
05/08/2014 6.11 6.21 6.09 6.13 287,611
05/07/2014 5.98 6.22 5.98 6.14 518,701
05/06/2014 6.09 6.12 6 6.07 346,059
05/05/2014 6.1 6.14 6.05 6.12 194,796
05/02/2014 6.13 6.2 6.08 6.13 220,818
05/01/2014 6.16 6.16 6.05 6.13 517,071
04/30/2014 6.07 6.2 6.05 6.19 312,301
04/29/2014 6.15 6.21 6.06 6.11 285,012
04/28/2014 6.1 6.165 6.075 6.14 253,953
04/25/2014 6.1 6.14 6.08 6.1 321,356
04/24/2014 6.13 6.163 6.1 6.14 161,427
04/23/2014 6.1 6.15 6.07 6.11 513,287
04/22/2014 6.07 6.15 6.03 6.13 319,932
04/21/2014 6.03 6.11 6.02 6.06 197,270
04/17/2014 6.07 6.08 6 6.04 221,843
04/16/2014 6.07 6.13 6.05 6.1 189,036
04/15/2014 6 6.0899 5.94 6.06 398,048
04/14/2014 6.02 6.07 5.92 6 538,461
04/11/2014 5.86 5.99 5.86 5.95 549,051
04/10/2014 5.99 6.08 5.89 5.92 476,969
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?