Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

12.20

0.055 (0.45%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CDR-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	12.20	0.05	0.45%	12.20	12.20	12.15	3,310
Jul 18 2024	12.15	-0.02	-0.20%	12.20	12.20	12.14	3,795
Jul 17 2024	12.17	0.08	0.65%	12.28	12.28	12.17	1,494
Jul 16 2024	12.09	-0.06	-0.49%	12.08	12.13	12.08	5,035
Jul 15 2024	12.15	0.07	0.60%	12.07	12.18	12.02	3,961
Jul 12 2024	12.08	0.08	0.65%	12.00	12.08	12.00	2,371
Jul 11 2024	12.00	0.25	2.13%	11.73	12.04	11.73	6,314
Jul 10 2024	11.75	-0.02	-0.17%	11.80	11.87	11.75	2,580
Jul 09 2024	11.77	-0.12	-1.01%	11.80	11.93	11.77	1,172
Jul 08 2024	11.89	-0.21	-1.74%	12.00	12.00	11.89	3,205
Jul 05 2024	12.10	0.02	0.17%	12.04	12.36	12.04	1,337
Jul 03 2024	12.08	0.32	2.69%	12.00	12.08	12.00	549
Jul 02 2024	11.76	-0.29	-2.38%	11.94	12.11	11.73	2,522
Jul 01 2024	12.05	-0.06	-0.50%	12.03	12.05	12.00	878
Jun 28 2024	12.11	-0.03	-0.25%	12.05	12.15	12.00	2,810
Jun 27 2024	12.14	0.10	0.83%	12.04	12.14	12.04	518
Jun 26 2024	12.04	0.24	2.03%	11.71	12.08	11.71	5,963
Jun 25 2024	11.80	0.06	0.49%	11.80	11.80	11.43	7,148
Jun 24 2024	11.74	-0.07	-0.58%	11.86	11.86	11.70	6,784
Jun 21 2024	11.81	0.17	1.46%	11.65	11.89	11.65	2,026
Jun 20 2024	11.64	-0.42	-3.48%	11.77	11.77	11.64	5,578
Jun 18 2024	12.06	0.25	2.08%	12.08	12.08	11.96	945
Jun 17 2024	11.81	0.10	0.89%	12.00	12.00	11.81	14,630
Jun 14 2024	11.71	0.00	0.00%	12.00	12.01	11.71	19,155
Jun 13 2024	11.71	-0.38	-3.14%	12.15	12.15	11.71	787
Jun 12 2024	12.09	0.24	2.03%	12.01	12.17	11.87	1,333
Jun 11 2024	11.85	0.18	1.55%	11.83	12.00	11.72	10,657
Jun 10 2024	11.67	0.00	-0.01%	12.00	12.00	11.60	3,039
Jun 07 2024	11.67	0.08	0.69%	12.08	12.10	11.40	2,568
Jun 06 2024	11.59	-0.25	-2.11%	11.77	11.77	11.50	4,027
Jun 05 2024	11.84	0.04	0.38%	11.94	12.01	11.72	2,746
Jun 04 2024	11.80	0.17	1.51%	11.63	11.95	11.63	7,227
Jun 03 2024	11.62	-0.28	-2.35%	12.01	12.01	11.62	3,494
May 31 2024	11.90	0.01	0.08%	12.19	12.19	11.90	3,064
May 30 2024	11.89	0.13	1.11%	11.97	12.21	11.56	9,971
May 29 2024	11.76	-0.24	-2.00%	11.90	11.90	11.60	1,540
May 28 2024	12.00	0.18	1.52%	11.82	12.07	11.40	3,736
May 24 2024	11.82	0.01	0.08%	11.64	11.83	11.64	1,267
May 23 2024	11.81	0.25	2.12%	11.80	11.93	11.80	3,603
May 22 2024	11.57	-0.39	-3.22%	12.75	12.75	11.48	3,768
May 21 2024	11.95	-0.05	-0.42%	12.10	12.10	11.95	1,144
May 20 2024	12.00	0.00	0.00%	12.15	12.15	11.97	8,533
May 17 2024	12.00	0.09	0.76%	11.94	12.00	11.88	4,186
May 16 2024	11.91	-0.11	-0.92%	12.02	12.02	11.89	1,435
May 15 2024	12.02	0.12	1.01%	11.86	12.30	11.86	4,093
May 14 2024	11.90	-0.56	-4.49%	12.05	12.28	11.85	6,752
May 13 2024	12.46	0.71	6.04%	11.88	12.50	11.64	15,954
May 10 2024	11.75	-0.73	-5.85%	12.10	12.44	11.68	6,632
May 09 2024	12.48	-0.41	-3.18%	12.79	12.79	12.08	10,911
May 08 2024	12.89	-0.10	-0.77%	12.79	13.05	12.79	6,844
May 07 2024	12.99	0.29	2.28%	12.77	13.05	12.77	5,966
May 06 2024	12.70	-0.10	-0.78%	12.81	13.01	12.70	4,493
May 03 2024	12.80	0.35	2.81%	12.60	12.80	12.60	1,909
May 02 2024	12.45	-0.05	-0.40%	12.60	12.60	12.40	2,989
May 01 2024	12.50	0.50	4.17%	12.25	12.70	12.13	7,817
Apr 30 2024	12.00	0.07	0.59%	11.91	12.23	11.77	7,427
Apr 29 2024	11.93	-0.03	-0.26%	11.85	12.47	11.75	5,006
Apr 26 2024	11.96	0.21	1.79%	11.75	12.00	11.75	1,703
Apr 25 2024	11.75	-0.25	-2.08%	11.73	11.75	11.50	2,558
Apr 24 2024	12.00	-0.49	-3.92%	12.21	12.26	11.51	9,833
Apr 23 2024	12.49	0.69	5.85%	11.97	12.49	11.97	2,458
Apr 22 2024	11.80	0.25	2.16%	11.59	11.80	11.59	2,491

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