Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Cedar Realty Trust Inc (CDR-B)
Cedar Realty Trust Inc (CDR-B) Historical

CDR-B Cedar Realty Trust Inc

13.40

0.25 (1.90%)

Last Updated: 12:34:00

Delayed by 15 minutes

CDR-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	13.15	-0.55	-4.02%	13.81	13.81	12.77	4,473
Jul 19 2024	13.7009	0.20	1.49%	13.75	13.75	13.7009	767
Jul 18 2024	13.50	-0.09	-0.66%	13.59	13.59	13.50	323
Jul 17 2024	13.59	0.00	0.00%	13.65	13.65	13.59	159
Jul 16 2024	13.59	0.00	0.00%	13.23	13.59	13.23	86
Jul 15 2024	13.59	0.34	2.58%	13.3001	13.74	13.3001	628
Jul 12 2024	13.2482	0.10	0.78%	13.08	13.25	13.08	1,313
Jul 11 2024	13.1458	0.02	0.12%	13.13	13.25	13.08	3,694
Jul 10 2024	13.13	-0.64	-4.63%	13.36	13.562	13.13	3,675
Jul 09 2024	13.7676	0.27	1.98%	13.29	14.06	13.29	3,698
Jul 08 2024	13.50	-0.09	-0.66%	13.70	13.70	13.50	673
Jul 05 2024	13.59	0.02	0.14%	13.99	13.99	13.13	1,322
Jul 03 2024	13.5711	-0.23	-1.66%	13.90	14.00	13.25	2,849
Jul 02 2024	13.80	-0.17	-1.22%	14.42	14.42	13.78	2,214
Jul 01 2024	13.97	0.07	0.50%	14.13	14.13	13.97	2,620
Jun 28 2024	13.90	0.40	2.96%	13.52	14.00	13.25	3,159
Jun 27 2024	13.50	-0.08	-0.59%	13.60	14.10	13.50	3,832
Jun 26 2024	13.58	-0.07	-0.51%	14.02	14.02	13.50	1,762
Jun 25 2024	13.65	-0.10	-0.73%	14.00	14.03	13.65	2,754
Jun 24 2024	13.75	-0.25	-1.79%	13.75	13.75	13.75	434
Jun 21 2024	13.9999	0.17	1.23%	13.67	13.9999	13.65	556
Jun 20 2024	13.83	-0.22	-1.57%	13.81	13.8722	13.80	4,530
Jun 18 2024	14.05	-0.06	-0.43%	14.03	14.10	14.03	4,870
Jun 17 2024	14.11	-0.03	-0.22%	15.00	15.00	14.11	1,237
Jun 14 2024	14.1417	-0.11	-0.76%	14.03	14.51	14.03	1,827
Jun 13 2024	14.25	-0.92	-6.07%	14.55	14.55	14.00	4,638
Jun 12 2024	15.1703	0.57	3.91%	14.30	15.1703	14.30	367
Jun 11 2024	14.60	-0.25	-1.69%	14.60	14.60	14.60	210
Jun 10 2024	14.8507	0.76	5.40%	14.15	15.00	14.00	5,350
Jun 07 2024	14.09	-0.16	-1.12%	14.9184	14.9184	13.50	3,467
Jun 06 2024	14.25	-0.14	-0.97%	14.15	14.30	14.15	5,674
Jun 05 2024	14.39	0.89	6.59%	14.40	15.0362	13.856	6,101
Jun 04 2024	13.50	-0.36	-2.60%	14.25	14.25	13.50	3,110
Jun 03 2024	13.86	0.01	0.07%	13.86	13.86	13.86	102
May 31 2024	13.8501	-0.15	-1.07%	14.00	14.17	13.8501	382
May 30 2024	14.00	-0.29	-2.03%	14.29	14.29	14.00	2,122
May 29 2024	14.29	0.29	2.07%	14.25	14.30	14.25	1,015
May 28 2024	14.0001	-0.57	-3.93%	14.61	15.3799	14.0001	797
May 24 2024	14.5728	0.81	5.91%	13.82	14.92	13.82	7,759
May 23 2024	13.76	0.56	4.24%	13.35	14.07	13.35	4,127
May 22 2024	13.20	-1.99	-13.10%	15.15	15.4917	13.20	12,571
May 21 2024	15.19	0.04	0.26%	15.19	15.19	15.10	2,223
May 20 2024	15.15	-0.08	-0.53%	15.34	15.34	15.14	3,857
May 17 2024	15.23	-0.14	-0.91%	15.35	15.37	15.06	4,098
May 16 2024	15.37	-0.11	-0.71%	15.37	15.37	15.1353	1,064
May 15 2024	15.48	0.09	0.58%	15.12	15.56	15.05	828
May 14 2024	15.39	0.01	0.07%	15.29	15.53	15.15	4,546
May 13 2024	15.38	-0.23	-1.47%	15.36	15.90	15.36	6,119
May 10 2024	15.61	-0.49	-3.04%	15.91	15.91	15.0006	1,706
May 09 2024	16.10	-0.28	-1.71%	16.13	16.13	15.52	11,294
May 08 2024	16.38	0.08	0.49%	16.30	16.40	16.2999	3,121
May 07 2024	16.30	0.16	0.96%	16.15	16.30	16.15	1,292
May 06 2024	16.145	-0.04	-0.22%	15.9317	16.20	15.93	1,699
May 03 2024	16.18	0.38	2.41%	15.70	16.21	15.70	2,088
May 02 2024	15.7998	0.00	0.03%	15.70	15.7998	15.70	931
May 01 2024	15.795	0.11	0.67%	15.46	15.795	15.46	915
Apr 30 2024	15.6899	0.00	0.00%	15.75	15.75	15.6899	162
Apr 29 2024	15.6899	0.09	0.58%	15.60	15.6899	15.35	3,813
Apr 26 2024	15.60	0.04	0.26%	15.60	15.60	15.10	528
Apr 25 2024	15.56	0.46	3.05%	15.56	15.56	15.56	306
Apr 24 2024	15.10	-0.60	-3.82%	15.50	15.55	15.10	4,311

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions