Quantcast

Cedar Realty Trust, Inc. Common Stock Historical Stock Prices

CDR 
$4.47
*  
0.04
0.89%
Get CDR Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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.
16:00 4.50 4.56 4.46 4.47 1,794,282
09/20/2018 4.38 4.51 4.32 4.51 319,166
09/19/2018 4.54 4.57 4.31 4.34 479,359
09/18/2018 4.61 4.67 4.525 4.55 291,727
09/17/2018 4.45 4.655 4.45 4.63 302,076
09/14/2018 4.58 4.59 4.415 4.44 317,472
09/13/2018 4.52 4.62 4.4485 4.59 239,808
09/12/2018 4.69 4.69 4.5 4.51 246,809
09/11/2018 4.68 4.74 4.65 4.69 219,685
09/10/2018 4.66 4.72 4.61 4.7 313,646
09/07/2018 4.55 4.64 4.5 4.63 311,928
09/06/2018 4.6 4.6 4.53 4.55 232,161
09/05/2018 4.53 4.67 4.49 4.6 235,898
09/04/2018 4.48 4.67 4.46 4.56 440,844
08/31/2018 4.45 4.47 4.41 4.47 239,158
08/30/2018 4.48 4.52 4.4 4.44 239,924
08/29/2018 4.53 4.55 4.47 4.47 164,490
08/28/2018 4.42 4.525 4.37 4.51 243,929
08/27/2018 4.51 4.55 4.4 4.41 154,185
08/24/2018 4.51 4.55 4.48 4.53 125,932
08/23/2018 4.56 4.57 4.51 4.52 114,002
08/22/2018 4.61 4.61 4.51 4.54 194,785
08/21/2018 4.62 4.65 4.57 4.62 246,006
08/20/2018 4.6 4.66 4.575 4.64 192,287
08/17/2018 4.5 4.59 4.49 4.58 269,544
08/16/2018 4.51 4.555 4.48 4.52 218,065
08/15/2018 4.48 4.515 4.435 4.49 160,136
08/14/2018 4.42 4.5 4.42 4.48 301,415
08/13/2018 4.44 4.47 4.39 4.43 194,339
08/10/2018 4.47 4.535 4.445 4.45 430,750
08/09/2018 4.5 4.5345 4.46 4.5 349,543
08/08/2018 4.58 4.61 4.55 4.57 352,157
08/07/2018 4.71 4.71 4.53 4.59 239,484
08/06/2018 4.62 4.74 4.585 4.71 483,459
08/03/2018 4.55 4.74 4.5 4.62 363,577
08/02/2018 4.63 4.76 4.6 4.64 223,793
08/01/2018 4.71 4.76 4.58 4.69 402,975
07/31/2018 4.66 4.84 4.63 4.76 486,276
07/30/2018 4.51 4.66 4.501 4.62 442,149
07/27/2018 4.84 4.88 4.54 4.55 266,702
07/26/2018 4.83 4.93 4.8 4.84 217,158
07/25/2018 4.78 4.89 4.78 4.81 427,939
07/24/2018 4.93 4.95 4.835 4.85 340,910
07/23/2018 4.91 4.95 4.86 4.95 189,249
07/20/2018 4.9 4.95 4.86 4.93 395,401
07/19/2018 4.76 4.92 4.76 4.89 253,463
07/18/2018 4.79 4.83 4.73 4.78 248,420
07/17/2018 4.86 4.9 4.76 4.79 380,614
07/16/2018 4.8 4.88 4.75 4.86 415,361
07/13/2018 4.8 4.86 4.8 4.8 297,247
07/12/2018 4.88 4.91 4.76 4.82 454,807
07/11/2018 5.06 5.085 4.87 4.88 568,961
07/10/2018 5.16 5.21 5.08 5.08 431,402
07/09/2018 5.29 5.34 5.145 5.17 416,089
07/06/2018 5.22 5.29 5.21 5.27 382,434
07/05/2018 5.1 5.21 5 5.21 426,767
07/03/2018 4.88 5.07 4.86 5.07 278,717
07/02/2018 4.74 4.84 4.685 4.83 430,257
06/29/2018 4.73 4.73 4.67 4.72 394,944
06/28/2018 4.74 4.75 4.68 4.72 286,799
06/27/2018 4.81 4.81 4.73 4.73 174,574
06/26/2018 4.86 4.89 4.771 4.79 401,680
06/25/2018 4.85 4.9 4.79 4.83 329,197
06/22/2018 4.73 4.92 4.71 4.91 1,397,698
06/21/2018 4.62 4.72 4.61 4.7 563,228
06/20/2018 4.5 4.65 4.495 4.61 963,648
*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