Quantcast

Cedar Realty Trust, Inc. Common Stock Historical Stock Prices

CDR 
$3.49
*  
unch
unch
Get CDR Alerts
*Delayed - data as of Nov. 20, 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
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 20-AUG-2018 TO 20-NOV-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 3.505 3.56 3.46 3.49 277,410
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
10/15/2018 3.96 4.04 3.91 3.94 218,599
10/12/2018 4.15 4.15 3.97 3.97 464,797
10/11/2018 4.2 4.2025 4.045 4.07 499,669
10/10/2018 4.3 4.365 4.205 4.22 698,592
10/09/2018 4.26 4.38 4.23 4.32 367,048
10/08/2018 4.19 4.31 4.19 4.26 525,740
10/05/2018 4.1 4.19 4.04 4.17 235,873
10/04/2018 4.25 4.25 4.075 4.09 205,125
10/03/2018 4.4 4.44 4.255 4.28 222,940
10/02/2018 4.46 4.55 4.39 4.4 190,942
10/01/2018 4.68 4.68 4.44 4.45 382,063
09/28/2018 4.53 4.6775 4.51 4.66 384,639
09/27/2018 4.39 4.555 4.37 4.51 234,001
09/26/2018 4.45 4.475 4.35 4.39 284,654
09/25/2018 4.42 4.51 4.361 4.45 197,739
09/24/2018 4.47 4.5 4.35 4.38 368,943
09/21/2018 4.5 4.56 4.46 4.47 1,795,716
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
*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