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

CDR-C Cedar Realty Trust Inc

13.91

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

CDR-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	13.91	0.02	0.14%	13.89	13.91	13.79	1,786
Dec 16 2024	13.89	0.09	0.65%	13.71	13.91	13.71	11,243
Dec 13 2024	13.80	-0.12	-0.86%	13.74	13.92	13.62	3,317
Dec 12 2024	13.92	0.21	1.53%	13.90	13.92	13.69	7,513
Dec 11 2024	13.71	-0.14	-0.98%	13.71	13.87	13.71	2,724
Dec 10 2024	13.85	-0.05	-0.39%	13.73	13.85	13.73	942
Dec 09 2024	13.90	0.16	1.16%	13.90	13.97	13.90	3,021
Dec 06 2024	13.74	-0.21	-1.51%	13.71	13.99	13.70	5,378
Dec 05 2024	13.95	0.11	0.79%	13.86	13.95	13.81	1,221
Dec 04 2024	13.84	-0.16	-1.14%	13.90	14.00	13.84	5,015
Dec 03 2024	14.00	0.00	0.00%	13.88	14.05	13.88	4,587
Dec 02 2024	14.00	-0.07	-0.50%	13.87	14.01	13.85	3,763
Nov 29 2024	14.07	-0.03	-0.21%	13.94	14.07	13.94	779
Nov 27 2024	14.10	0.18	1.29%	13.98	14.10	13.79	3,792
Nov 26 2024	13.92	0.00	0.00%	13.93	13.93	13.83	1,093
Nov 25 2024	13.92	-0.18	-1.28%	13.92	13.92	13.92	182
Nov 22 2024	14.10	0.00	0.00%	14.20	14.24	14.10	484
Nov 21 2024	14.10	0.29	2.10%	13.99	14.18	13.98	5,989
Nov 20 2024	13.81	-0.29	-2.06%	14.01	14.10	13.79	8,894
Nov 19 2024	14.10	0.25	1.81%	13.96	14.10	13.95	3,515
Nov 18 2024	13.85	-0.05	-0.36%	13.91	14.08	13.85	4,803
Nov 15 2024	13.90	-0.05	-0.36%	13.95	13.95	13.85	2,889
Nov 14 2024	13.95	0.01	0.11%	14.24	14.24	13.86	15,010
Nov 13 2024	13.94	0.09	0.61%	13.86	13.95	13.86	1,486
Nov 12 2024	13.85	0.03	0.19%	13.79	14.15	13.79	22,396
Nov 11 2024	13.82	-0.06	-0.40%	13.93	13.93	13.79	6,876
Nov 08 2024	13.88	-0.41	-2.87%	13.90	13.95	13.80	12,267
Nov 07 2024	14.29	0.03	0.21%	14.39	14.44	14.29	12,934
Nov 06 2024	14.26	0.05	0.35%	14.21	14.50	14.21	2,583
Nov 05 2024	14.21	-0.21	-1.46%	14.81	14.81	14.21	4,153
Nov 04 2024	14.42	0.10	0.70%	14.35	14.95	14.35	5,465
Nov 01 2024	14.32	0.07	0.49%	14.20	14.42	14.20	3,218
Oct 31 2024	14.25	0.10	0.71%	14.27	14.30	14.25	7,114
Oct 30 2024	14.15	-0.10	-0.70%	14.35	14.40	14.15	4,071
Oct 29 2024	14.25	0.26	1.85%	14.53	14.53	14.23	10,440
Oct 28 2024	13.99	-0.20	-1.40%	14.21	14.32	13.99	3,344
Oct 25 2024	14.19	-0.32	-2.21%	14.51	14.51	13.90	14,315
Oct 24 2024	14.51	-0.08	-0.55%	14.69	14.95	14.42	53,014
Oct 23 2024	14.59	-0.13	-0.88%	14.73	14.77	14.29	10,604
Oct 22 2024	14.72	-0.18	-1.21%	14.77	14.89	14.70	14,246
Oct 21 2024	14.90	-0.02	-0.13%	14.85	14.96	14.80	25,235
Oct 18 2024	14.92	0.07	0.44%	14.75	14.92	14.75	6,653
Oct 17 2024	14.85	0.05	0.37%	14.80	14.90	14.70	8,705
Oct 16 2024	14.80	-0.10	-0.67%	14.85	14.89	14.80	15,590
Oct 15 2024	14.90	0.07	0.47%	14.82	14.96	14.82	5,780
Oct 14 2024	14.83	-0.10	-0.67%	14.77	14.99	14.74	7,209
Oct 11 2024	14.93	0.12	0.81%	14.70	14.93	14.70	4,986
Oct 10 2024	14.81	0.02	0.10%	14.74	14.81	14.68	6,307
Oct 09 2024	14.80	-0.09	-0.57%	14.68	14.90	14.55	30,084
Oct 08 2024	14.88	0.23	1.57%	14.58	14.88	14.58	2,487
Oct 07 2024	14.65	0.04	0.31%	14.50	14.65	14.45	12,375
Oct 04 2024	14.61	0.29	1.99%	14.39	14.61	14.35	11,753
Oct 03 2024	14.32	0.16	1.13%	14.15	14.40	14.14	22,122
Oct 02 2024	14.16	0.24	1.72%	13.93	14.30	13.88	22,506
Oct 01 2024	13.92	0.02	0.14%	13.91	13.99	13.83	12,997
Sep 30 2024	13.90	-0.05	-0.36%	13.95	13.99	13.65	15,804
Sep 27 2024	13.95	-0.10	-0.71%	14.02	14.10	13.95	3,851
Sep 26 2024	14.05	-0.30	-2.09%	14.55	14.55	14.01	16,254
Sep 25 2024	14.35	0.37	2.65%	14.58	14.58	14.03	7,548
Sep 24 2024	13.98	0.33	2.42%	13.60	14.19	13.60	12,608
Sep 23 2024	13.65	0.42	3.17%	13.23	13.70	13.23	3,423
Sep 20 2024	13.23	-0.02	-0.15%	13.19	13.25	13.19	2,343
Sep 19 2024	13.25	0.09	0.68%	13.10	13.30	13.10	13,267

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