Cedar Realty Trust, Inc. Historical Stock Prices

CDR 
$6.68
*  
0.04
0.6%
Get CDR Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading CDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CDR After Hours
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.67  6.72  6.67  6.68 198,113
11/21/2014 6.78 6.78 6.64 6.64 158,514
11/20/2014 6.58 6.7 6.58 6.7 198,427
11/19/2014 6.71 6.72 6.61 6.62 169,129
11/18/2014 6.71 6.7425 6.67 6.7 267,017
11/17/2014 6.64 6.74 6.64 6.7 119,503
11/14/2014 6.8 6.81 6.65 6.66 221,681
11/13/2014 6.8 6.85 6.79 6.79 102,092
11/12/2014 6.8 6.81 6.73 6.8 196,253
11/11/2014 6.89 6.9 6.8 6.81 236,320
11/10/2014 6.83 6.9 6.78 6.9 315,480
11/07/2014 6.77 6.83 6.68 6.82 370,226
11/06/2014 6.8 6.87 6.7 6.76 349,008
11/05/2014 6.83 6.9 6.79 6.87 224,133
11/04/2014 6.81 6.91 6.78 6.81 433,430
11/03/2014 6.89 6.93 6.83 6.83 591,456
10/31/2014 6.85 6.89 6.7 6.88 391,321
10/30/2014 6.66 6.73 6.62 6.72 255,828
10/29/2014 6.72 6.72 6.6 6.68 173,226
10/28/2014 6.5 6.68 6.5 6.67 382,740
10/27/2014 6.5 6.58 6.49 6.57 182,516
10/24/2014 6.53 6.58 6.46 6.54 155,222
10/23/2014 6.45 6.54 6.414 6.51 257,323
10/22/2014 6.38 6.46 6.38 6.42 127,766
10/21/2014 6.37 6.4 6.32 6.38 145,788
10/20/2014 6.2 6.37 6.2 6.37 289,202
10/17/2014 6.35 6.35 6.2 6.23 245,741
10/16/2014 6.16 6.35 6.15 6.29 281,467
10/15/2014 6.18 6.35 6.15 6.25 381,527
10/14/2014 6.16 6.3 6.16 6.23 235,913
10/13/2014 6.05 6.2 6.05 6.12 205,484
10/10/2014 6.04 6.17 6.04 6.06 178,839
10/09/2014 6.12 6.16 6.06 6.07 232,717
10/08/2014 5.88 6.145 5.88 6.12 351,469
10/07/2014 5.92 5.98 5.88 5.89 229,311
10/06/2014 5.97 6.02 5.94 5.95 165,381
10/03/2014 6.02 6.03 5.92 5.97 136,029
10/02/2014 5.93 5.99 5.88 5.95 151,525
10/01/2014 5.88 5.95 5.86 5.92 249,710
09/30/2014 5.95 5.96 5.85 5.9 430,380
09/29/2014 5.89 5.95 5.872 5.95 160,596
09/26/2014 5.89 5.97 5.88 5.96 180,312
09/25/2014 5.98 6 5.87 5.89 201,678
09/24/2014 6.02 6.08 5.95 5.98 186,367
09/23/2014 6.07 6.07 5.97 5.97 381,748
09/22/2014 6.14 6.15 6.08 6.08 164,616
09/19/2014 6.14 6.18 6.1 6.16 502,979
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
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?