Cedar Realty Trust Inc Historical Data - CDR-C | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Cedar Realty Trust Inc (CDR-C)

12.37

-0.21

(-1.67%)

Closed July 28 4:00PM

Delayed by 15 minutes

12.37

0.00

(0.00%)

After Hours: 6:48PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	12.365	-0.21	-1.67	12.54	12.6	12.22	4578
1721947200	12.575	0.44	3.67	12.53	12.65	12.5	2306
1721860800	12.13	-0.35	-2.82	12.5	12.56	11.89	3947
1721774400	12.4824	0.35	2.91	12.53	12.65	12.17	11596
1721688000	12.13	-0.07	-0.57	12.15	12.2	11.95	5024
1721428800	12.2	0.05	0.45	12.2	12.2	12.15	3310
1721342400	12.145	-0.02	-0.20	12.2	12.2	12.14	3795
1721256000	12.1688	0.08	0.65	12.28	12.28	12.1688	1494
1721169600	12.09	-0.06	-0.49	12.08	12.1292	12.08	5035
1721083200	12.15	0.07	0.60	12.07	12.1814	12.02	3961
1720824000	12.078	0.08	0.65	12	12.08	12	2371
1720737600	12	0.25	2.13	11.73	12.04	11.73	6314
1720651200	11.75	-0.02	-0.17	11.8	11.87	11.75	2580
1720564800	11.77	-0.12	-1.01	11.8	11.93	11.77	1172
1720478400	11.89	-0.21	-1.74	12	12	11.89	3205
1720219200	12.1	0.02	0.17	12.04	12.36	12.04	1337
1720040640	12.08	0.32	2.69	12	12.08	12	549
1719960000	11.763	-0.29	-2.38	11.94	12.11	11.73	2522
1719873600	12.0499	-0.06	-0.50	12.03	12.0499	12	878
1719614400	12.11	-0.03	-0.25	12.05	12.15	12.0001	2810
1719528000	12.1399	0.1	0.83	12.04	12.1399	12.04	518
1719441600	12.04	0.24	2.03	11.71	12.0797	11.71	5963
1719355200	11.8	0.06	0.49	11.8	11.8	11.4289	7148
1719268800	11.742	-0.07	-0.58	11.86	11.86	11.7	6784
1719009600	11.81	0.17	1.46	11.65	11.8896	11.65	2026
1718923200	11.64	-0.42	-3.48	11.77	11.7701	11.64	5578
1718750400	12.06	0.25	2.08	12.08	12.08	11.96	945
1718664000	11.8138	0.1	0.89	12	12	11.8138	14630
1718404800	11.71	0	0.00	12	12.01	11.71	19155
1718318400	11.71	-0.38	-3.14	12.15	12.15	11.71	787
1718232000	12.09	0.24	2.03	12.01	12.17	11.87	1333
1718145600	11.85	0.18	1.55	11.83	12	11.72	10657
1718059200	11.6692	-0	-0.01	12	12	11.6	3039
1717800000	11.67	0.08	0.69	12.08	12.1	11.4001	2568
1717713600	11.5899	-0.25	-2.11	11.77	11.77	11.5	4027
1717627200	11.84	0.04	0.38	11.94	12.01	11.72	2746
1717540800	11.795	0.17	1.51	11.6306	11.95	11.6306	7227
1717454400	11.6201	-0.28	-2.35	12.01	12.01	11.6201	3494
1717195200	11.9	0.01	0.08	12.19	12.19	11.9	3064
1717108800	11.89	0.13	1.11	11.97	12.21	11.5552	9971
1717022400	11.76	-0.24	-2.00	11.9	11.9	11.6	1540
1716936000	12	0.18	1.52	11.82	12.07	11.4	3736
1716590400	11.82	0.01	0.08	11.64	11.83	11.64	1267
1716504000	11.81	0.25	2.12	11.8	11.9299	11.8	3603
1716417600	11.565	-0.39	-3.22	12.75	12.75	11.4801	3768
1716331200	11.95	-0.05	-0.42	12.1	12.1	11.95	1144
1716244800	12	0	0.00	12.15	12.15	11.97	8533
1715985600	12	0.09	0.76	11.94	12	11.88	4186
1715899200	11.91	-0.11	-0.92	12.02	12.02	11.885	1435
1715812800	12.02	0.12	1.01	11.86	12.2955	11.86	4093
1715726400	11.9	-0.56	-4.49	12.05	12.28	11.85	6752
1715640000	12.46	0.71	6.04	11.88	12.5	11.64	15954
1715380800	11.75	-0.73	-5.85	12.1	12.44	11.68	6632
1715294400	12.48	-0.41	-3.18	12.79	12.79	12.0842	10911
1715208000	12.89	-0.1	-0.77	12.79	13.05	12.79	6844
1715121600	12.99	0.29	2.28	12.77	13.05	12.7699	5966
1715035200	12.6999	-0.1	-0.78	12.81	13.01	12.6999	4493
1714776000	12.8	0.35	2.81	12.6	12.8	12.6	1909
1714689600	12.45	-0.05	-0.40	12.6	12.6	12.3999	2989
1714603200	12.5	0.5	4.17	12.25	12.6999	12.1312	7817
1714516800	12	0.07	0.59	11.91	12.225	11.77	7427
1714430400	11.9292	-0.03	-0.26	11.85	12.4682	11.75	5006

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