Cedar Realty Trust, Inc. Historical Stock Prices

CDR 
$7.41
*  
0.05
0.68%
Get CDR Alerts
*Delayed - data as of Mar. 27, 2015 15:18 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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.
15:18  7.39  7.49  7.37  7.41 168,265
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
02/20/2015 7.44 7.54 7.41 7.52 386,033
02/19/2015 7.59 7.62 7.4 7.47 483,824
02/18/2015 7.52 7.65 7.44 7.62 345,127
02/17/2015 7.59 7.7 7.48 7.51 300,731
02/13/2015 7.59 7.63 7.51 7.61 326,763
02/12/2015 7.64 7.65 7.55 7.61 274,989
02/11/2015 7.59 7.68 7.49 7.57 249,361
02/10/2015 7.76 7.78 7.59 7.6 428,433
02/09/2015 7.74 7.86 7.73 7.75 449,833
02/06/2015 8.01 8.26 7.72 7.74 614,832
02/05/2015 7.98 8.12 7.95 8.08 332,627
02/04/2015 7.96 8 7.91 7.99 307,887
02/03/2015 7.94 8.02 7.88 7.97 346,194
02/02/2015 7.99 7.99 7.7501 7.93 496,377
01/30/2015 8.21 8.27 7.94 7.96 905,055
01/29/2015 8.2 8.24 8.05 8.24 544,296
01/28/2015 8.19 8.36 8.15 8.19 685,132
01/27/2015 7.96 8.16 7.96 8.14 631,181
01/26/2015 7.95 8.03 7.89 8.03 296,940
01/23/2015 7.96 8.03 7.89 7.96 428,128
01/22/2015 7.84 8 7.83 7.96 587,098
01/21/2015 7.74 7.84 7.7 7.78 369,371
01/20/2015 7.88 7.94 7.75 7.77 331,286
01/16/2015 7.69 7.92 7.69 7.84 539,018
01/15/2015 7.76 7.81 7.66 7.73 532,430
01/14/2015 7.6 7.79 7.6 7.72 590,611
01/13/2015 7.73 7.8 7.615 7.67 386,222
01/12/2015 7.64 7.74 7.64 7.67 496,262
01/09/2015 7.68 7.73 7.61 7.64 371,315
01/08/2015 7.8 7.96 7.63 7.69 859,872
01/07/2015 7.77 7.95 7.66 7.76 2,037,642
01/06/2015 7.55 7.68 7.5 7.64 382,670
01/05/2015 7.33 7.58 7.3158 7.53 290,154
01/02/2015 7.4 7.48 7.32 7.35 406,833
12/31/2014 7.39 7.51 7.31 7.34 393,456
12/30/2014 7.29 7.42 7.29 7.38 180,526
12/29/2014 7.21 7.315 7.21 7.3 157,627
12/26/2014 7.15 7.22 7.15 7.19 127,987
12/24/2014 7.15 7.19 7.1 7.12 112,723
12/23/2014 7.1 7.17 7 7.17 410,705
12/22/2014 6.88 7.06 6.88 7.05 218,858
12/19/2014 6.82 6.93 6.82 6.88 1,279,521
12/18/2014 6.9 6.94 6.831 6.84 279,523
12/17/2014 6.75 6.94 6.74 6.86 405,477
12/16/2014 6.71 6.85 6.7 6.74 419,338
12/15/2014 6.9 6.9 6.7 6.7 324,602
12/12/2014 6.85 6.95 6.85 6.85 274,678
12/11/2014 6.91 6.96 6.88 6.91 286,531
12/10/2014 6.89 6.93 6.865 6.89 390,645
12/09/2014 6.77 6.98 6.76 6.9 344,227
12/08/2014 6.82 6.9 6.815 6.83 253,526
12/05/2014 6.84 6.89 6.78 6.82 222,371
12/04/2014 6.88 6.915 6.8 6.85 239,801
12/03/2014 6.92 6.94 6.86 6.88 258,173
12/02/2014 6.83 6.92 6.8 6.92 256,673
12/01/2014 6.77 6.89 6.77 6.8 315,791
11/28/2014 6.79 6.92 6.78 6.79 131,675
11/26/2014 6.68 6.79 6.68 6.77 202,423
11/25/2014 6.68 6.75 6.67 6.67 299,343
11/24/2014 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
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
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
04/09/2014 6.06 6.09 5.99 6 251,964
04/08/2014 6.06 6.124 5.987 6.06 437,932
04/07/2014 6.05 6.14 5.97 5.98 748,210
04/04/2014 6.18 6.19 6.07 6.08 354,405
04/03/2014 6.14 6.15 6.04 6.11 305,911
04/02/2014 6.14 6.19 6.1 6.16 738,680
04/01/2014 6.1 6.2 6.082 6.13 655,762
03/31/2014 6.19 6.23 6.09 6.11 500,023
03/28/2014 6.09 6.22 6.06 6.13 241,959
03/27/2014 5.96 6.11 5.9 6.1 379,610
03/26/2014 6.21 6.21 5.98 5.98 482,308
*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?