Quantcast

Cedar Realty Trust, Inc. Common Stock Historical Stock Prices

CDR 
$3.395
*  
0.065
1.88%
Get CDR Alerts
*Delayed - data as of Jan. 17, 2019 10:04 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
10:04 3.45 3.47 3.39 3.395 48,048
01/16/2019 3.4 3.52 3.38 3.46 813,272
01/15/2019 3.31 3.42 3.25 3.39 503,938
01/14/2019 3.22 3.415 3.2 3.33 724,865
01/11/2019 3.19 3.28 3.18 3.23 588,060
01/10/2019 3.18 3.28 3.1765 3.22 645,708
01/09/2019 3.41 3.41 3.17 3.22 306,887
01/08/2019 3.26 3.41 3.21 3.39 371,296
01/07/2019 3.22 3.27 3.15 3.22 428,831
01/04/2019 3.12 3.25 3.04 3.22 432,404
01/03/2019 3.05 3.22 3.05 3.1 499,153
01/02/2019 3.08 3.23 3.03 3.1 557,378
12/31/2018 3.18 3.23 3.03 3.14 436,883
12/28/2018 3.04 3.175 3.03 3.16 904,947
12/27/2018 3.08 3.21 2.93 3.04 771,899
12/26/2018 2.92 3.09 2.86 3.08 986,825
12/24/2018 2.83 2.96 2.82 2.92 431,725
12/21/2018 2.79 2.97 2.73 2.84 4,823,589
12/20/2018 2.9 2.965 2.77 2.78 2,000,203
12/19/2018 3.11 3.15 2.86 2.89 1,301,536
12/18/2018 3.05 3.23 3.05 3.07 1,114,600
12/17/2018 3.34 3.41 2.89 3.01 1,333,515
12/14/2018 3.42 3.52 3.42 3.43 251,795
12/13/2018 3.45 3.53 3.45 3.45 215,206
12/12/2018 3.5 3.55 3.43 3.44 307,950
12/11/2018 3.55 3.56 3.45 3.46 188,730
12/10/2018 3.56 3.5734 3.46 3.53 257,999
12/07/2018 3.63 3.63 3.52 3.53 619,933
12/06/2018 3.42 3.65 3.38 3.62 510,915
12/04/2018 3.6 3.6 3.42 3.44 294,888
12/03/2018 3.6 3.66 3.5 3.64 200,760
11/30/2018 3.61 3.64 3.505 3.59 593,338
11/29/2018 3.54 3.67 3.51 3.6 184,508
11/28/2018 3.39 3.56 3.34 3.55 448,716
11/27/2018 3.42 3.48 3.37 3.39 322,845
11/26/2018 3.55 3.55 3.4 3.41 438,391
11/23/2018 3.54 3.55 3.5 3.52 109,987
11/21/2018 3.49 3.62 3.49 3.55 564,423
11/20/2018 3.49 3.56 3.46 3.49 277,414
11/19/2018 3.51 3.57 3.44 3.49 1,022,420
11/16/2018 3.62 3.6353 3.46 3.5 441,130
11/15/2018 3.68 3.69 3.6 3.65 176,042
11/14/2018 3.8 3.81 3.67 3.7 237,955
11/13/2018 3.9 3.93 3.75 3.76 327,035
11/12/2018 3.83 3.95 3.81 3.91 300,812
11/09/2018 3.9 3.94 3.79 3.81 217,750
11/08/2018 3.88 3.935 3.81 3.93 196,750
11/07/2018 3.93 3.99 3.9 3.93 410,830
11/06/2018 3.92 3.95 3.87 3.93 401,922
11/05/2018 3.67 3.95 3.67 3.91 574,780
11/02/2018 3.76 3.8491 3.62 3.65 250,910
11/01/2018 3.79 3.89 3.75 3.76 202,856
10/31/2018 3.91 3.91 3.75 3.77 447,108
10/30/2018 3.89 4 3.88 3.89 220,297
10/29/2018 3.8 3.98 3.75 3.89 493,545
10/26/2018 3.9 3.9 3.685 3.74 574,579
10/25/2018 3.69 3.93 3.68 3.93 433,083
10/24/2018 3.71 3.79 3.66 3.67 307,903
10/23/2018 3.84 3.87 3.77 3.8 241,321
10/22/2018 3.95 4.005 3.86 3.87 164,748
10/19/2018 3.95 4 3.9 3.94 256,682
10/18/2018 3.98 4.05 3.94 3.96 169,145
10/17/2018 4.05 4.11 3.995 4.02 170,575
10/16/2018 3.94 4.08 3.89 4.06 431,920
*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?

Smart Portfolio