CDR - Cedar Realty Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20176.116.146.086.096.09312,064
Dec 11, 20176.116.196.076.126.12443,000
Dec 08, 20176.066.136.016.086.08424,300
Dec 07, 20176.106.116.006.056.05500,400
Dec 06, 20176.136.206.106.126.12730,500
Dec 05, 20176.126.296.126.156.151,799,400
Dec 04, 20176.116.226.106.146.14736,500
Dec 01, 20176.006.135.916.066.063,298,100
Nov 30, 20176.096.115.925.975.97999,100
Nov 29, 20176.016.146.016.066.06559,900
Nov 28, 20176.016.035.976.006.00601,300
Nov 27, 20176.206.255.996.006.00666,300
Nov 24, 20175.976.115.946.066.06330,200
Nov 22, 20175.996.005.945.975.97429,200
Nov 21, 20176.046.065.965.975.97557,500
Nov 20, 20175.946.025.946.006.00586,000
Nov 17, 20175.986.035.956.006.00612,200
Nov 16, 20175.936.075.896.026.02359,900
Nov 15, 20175.886.005.845.935.93342,800
Nov 14, 20175.915.995.805.915.91320,000
Nov 13, 20175.935.965.865.945.94544,400
Nov 10, 20175.845.985.845.935.93323,300
Nov 09, 20175.755.995.735.855.85826,300
Nov 09, 20170.05 Dividend
Nov 08, 20175.866.155.795.835.781,620,400
Nov 07, 20175.865.985.835.875.82533,300
Nov 06, 20175.805.885.785.865.81446,600
Nov 03, 20175.705.945.635.755.70823,800
Nov 02, 20175.615.815.555.785.731,122,400
Nov 01, 20175.465.635.445.625.57718,100
Oct 31, 20175.455.485.415.445.39394,200
Oct 30, 20175.505.505.425.455.40325,800
Oct 27, 20175.595.625.475.485.43421,800
Oct 26, 20175.615.615.475.585.53430,600
Oct 25, 20175.845.845.545.555.50799,300
Oct 24, 20175.605.635.525.565.51932,500
Oct 23, 20175.515.605.495.595.54495,200
Oct 20, 20175.635.635.485.505.45331,000
Oct 19, 20175.675.725.615.635.58517,300
Oct 18, 20175.665.715.645.685.63318,700
Oct 17, 20175.725.755.635.665.61535,800
Oct 16, 20175.785.815.705.745.69278,500
Oct 13, 20175.805.845.725.795.74317,700
Oct 12, 20175.735.765.685.755.70233,900
Oct 11, 20175.735.795.715.755.70238,900
Oct 10, 20175.655.735.615.705.65731,300
Oct 09, 20175.705.725.575.605.55517,600
Oct 06, 20175.725.765.655.695.64366,900
Oct 05, 20175.705.805.695.755.70653,000
Oct 04, 20175.695.725.645.695.64853,600
Oct 03, 20175.675.735.635.705.65908,400
Oct 02, 20175.625.705.565.685.63830,700
Sep 29, 20175.465.805.385.625.571,350,200
Sep 28, 20175.505.505.405.455.40479,900
Sep 27, 20175.475.535.365.495.44891,400
Sep 26, 20175.335.495.335.485.43359,600
Sep 25, 20175.205.355.155.345.29859,400
Sep 22, 20175.165.235.165.205.16505,600
Sep 21, 20175.135.205.135.175.13543,500
Sep 20, 20175.165.185.125.155.11292,500
Sep 19, 20175.205.205.125.135.09324,900
Sep 18, 20175.205.255.185.215.17262,400
Sep 15, 20175.385.415.145.215.171,319,300
Sep 14, 20175.235.365.225.355.30255,900
Sep 13, 20175.185.265.175.255.20339,400
Sep 12, 20175.205.285.195.205.16232,000
Sep 11, 20175.155.245.155.225.18219,400
Sep 08, 20175.075.175.075.125.08241,700
Sep 07, 20175.095.135.065.095.05302,700
Sep 06, 20175.075.175.035.065.02400,900
Sep 05, 20175.075.145.005.034.99577,700
Sep 01, 20175.055.085.005.065.02303,800
Aug 31, 20175.015.064.995.045.00274,000
Aug 30, 20175.015.024.975.024.98547,800
Aug 29, 20175.025.064.955.024.98468,300
Aug 28, 20175.175.215.035.065.02427,400
Aug 25, 20175.085.215.065.185.14441,900
Aug 24, 20174.935.084.925.085.04678,700
Aug 23, 20174.874.914.864.904.86409,400
Aug 22, 20174.995.004.904.904.86278,700
Aug 21, 20174.874.974.834.964.92421,300
Aug 18, 20174.864.914.844.884.84609,300
Aug 17, 20175.005.084.924.934.89531,900
Aug 16, 20175.105.165.035.065.02315,000
Aug 15, 20175.155.175.085.135.09355,400
Aug 14, 20175.115.185.045.165.12442,300
Aug 11, 20175.145.155.015.055.01777,400
Aug 10, 20175.295.315.215.215.17316,900
Aug 09, 20175.265.365.225.305.25536,400
Aug 09, 20170.05 Dividend
Aug 08, 20175.275.415.275.325.22555,600
Aug 07, 20175.245.315.205.315.21409,600
Aug 04, 20174.995.314.955.285.19499,200
Aug 03, 20175.135.175.075.105.01288,300
Aug 02, 20175.175.175.095.125.03445,600
Aug 01, 20175.205.225.125.185.09456,200
Jul 31, 20175.295.295.135.185.093,295,800
Jul 28, 20175.325.355.215.295.203,268,000
Jul 27, 20175.245.385.205.345.24629,900
Jul 26, 20175.195.285.175.275.18317,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...