NYSE - Delayed Quote USD

Cedar Realty Trust, Inc. (CDR-PC)

11.96 +0.21 (+1.79%)
At close: April 26 at 1:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.75 12.00 11.75 11.96 11.96 1,703
Apr 25, 2024 11.98 11.98 11.50 11.75 11.75 2,683
Apr 24, 2024 12.26 12.26 11.51 12.00 12.00 9,833
Apr 23, 2024 11.97 12.49 11.97 12.49 12.49 2,458
Apr 22, 2024 11.59 11.80 11.59 11.80 11.80 2,491
Apr 19, 2024 11.59 11.63 11.55 11.55 11.55 2,152
Apr 18, 2024 11.43 11.79 11.32 11.59 11.59 7,925
Apr 17, 2024 11.65 11.65 11.65 11.65 11.65 513
Apr 16, 2024 11.44 11.98 11.44 11.73 11.73 6,293
Apr 15, 2024 11.32 11.99 11.14 11.25 11.25 16,628
Apr 12, 2024 11.30 12.04 11.20 11.40 11.40 27,210
Apr 11, 2024 11.80 11.80 11.22 11.25 11.25 14,306
Apr 10, 2024 11.92 11.94 11.30 11.80 11.80 17,440
Apr 9, 2024 12.25 12.25 11.91 12.02 12.02 9,865
Apr 8, 2024 12.16 12.24 12.05 12.18 12.18 12,345
Apr 5, 2024 12.26 12.47 12.10 12.25 12.25 5,133
Apr 4, 2024 12.57 12.66 12.05 12.26 12.26 24,361
Apr 3, 2024 12.47 12.68 12.32 12.44 12.44 8,108
Apr 2, 2024 12.55 12.63 12.18 12.63 12.63 11,474
Apr 1, 2024 12.74 12.86 12.00 12.46 12.46 42,493
Mar 28, 2024 13.88 13.98 12.49 12.62 12.62 106,918
Mar 27, 2024 14.00 14.00 13.90 13.90 13.90 4,634
Mar 26, 2024 14.00 14.01 13.92 13.94 13.94 3,758
Mar 25, 2024 14.00 14.00 13.88 13.88 13.88 2,303
Mar 22, 2024 14.00 14.00 14.00 14.00 14.00 256
Mar 21, 2024 13.85 14.00 13.85 14.00 14.00 5,156
Mar 20, 2024 13.90 13.97 13.76 13.96 13.96 6,102
Mar 19, 2024 13.77 13.87 13.60 13.87 13.87 3,603
Mar 18, 2024 13.50 13.70 13.50 13.59 13.59 654
Mar 15, 2024 13.47 13.47 13.29 13.37 13.37 2,658
Mar 14, 2024 13.50 13.52 13.30 13.52 13.52 2,315
Mar 13, 2024 13.84 13.84 13.09 13.09 13.09 5,982
Mar 12, 2024 13.93 13.93 13.70 13.93 13.93 3,243
Mar 11, 2024 13.76 14.00 13.50 13.81 13.81 4,937
Mar 8, 2024 13.87 14.00 13.84 14.00 14.00 4,728
Mar 7, 2024 13.86 13.89 13.74 13.74 13.74 2,760
Mar 6, 2024 13.80 14.03 13.74 13.74 13.74 3,353
Mar 5, 2024 13.70 13.89 13.60 13.80 13.80 3,448
Mar 4, 2024 13.28 13.92 13.21 13.39 13.39 10,122
Mar 1, 2024 13.81 14.00 13.47 13.47 13.47 7,708
Feb 29, 2024 13.19 14.00 13.12 13.92 13.92 32,119
Feb 28, 2024 13.28 13.30 13.17 13.20 13.20 4,502
Feb 27, 2024 13.17 13.30 13.03 13.20 13.20 3,627
Feb 26, 2024 13.03 13.15 13.03 13.15 13.15 3,179
Feb 23, 2024 13.00 13.11 12.98 13.08 13.08 7,078
Feb 22, 2024 12.77 13.00 12.77 13.00 13.00 8,017
Feb 21, 2024 12.77 12.80 12.63 12.65 12.65 4,820
Feb 20, 2024 12.75 12.77 12.62 12.77 12.77 3,595
Feb 16, 2024 12.76 12.80 12.49 12.69 12.69 8,096
Feb 15, 2024 12.78 12.78 12.70 12.70 12.70 663
Feb 14, 2024 12.54 12.70 12.54 12.70 12.70 1,958
Feb 13, 2024 12.67 12.68 12.55 12.58 12.58 4,346
Feb 12, 2024 12.38 12.59 12.35 12.59 12.59 10,550
Feb 9, 2024 12.32 12.35 12.28 12.35 12.35 5,579
Feb 8, 2024 0.41 Dividend
Feb 8, 2024 12.40 12.40 11.83 12.30 12.30 5,783
Feb 7, 2024 12.85 12.85 12.21 12.60 12.19 8,500
Feb 6, 2024 12.83 12.99 12.70 12.83 12.41 11,559
Feb 5, 2024 12.76 12.96 12.70 12.96 12.54 6,087
Feb 2, 2024 13.00 13.00 12.61 12.89 12.47 13,304
Feb 1, 2024 12.95 13.00 12.63 13.00 12.58 10,097
Jan 31, 2024 12.75 12.90 12.70 12.87 12.46 3,951
Jan 30, 2024 12.78 13.17 12.55 12.85 12.43 1,869
Jan 29, 2024 12.51 12.78 12.25 12.78 12.37 4,474
Jan 26, 2024 12.47 12.75 12.47 12.63 12.22 5,335
Jan 25, 2024 12.13 12.60 12.13 12.38 11.98 6,512
Jan 24, 2024 12.09 12.24 12.06 12.17 11.78 4,018
Jan 23, 2024 12.03 12.37 12.03 12.14 11.75 7,121
Jan 22, 2024 11.85 12.25 11.85 12.02 11.64 8,362
Jan 19, 2024 11.75 12.05 11.75 11.79 11.41 4,047
Jan 18, 2024 11.78 11.85 11.68 11.68 11.30 3,078
Jan 17, 2024 11.60 12.00 11.60 11.71 11.33 3,079
Jan 16, 2024 11.60 11.86 11.60 11.61 11.24 6,107
Jan 12, 2024 11.80 11.80 11.50 11.61 11.24 4,055
Jan 11, 2024 11.45 11.94 11.45 11.78 11.40 3,779
Jan 10, 2024 11.48 12.03 11.47 11.60 11.23 11,654
Jan 9, 2024 11.91 11.94 11.40 11.60 11.22 9,982
Jan 8, 2024 12.02 12.02 11.70 11.79 11.41 16,261
Jan 5, 2024 12.01 12.60 12.01 12.18 11.79 4,971
Jan 4, 2024 12.18 12.25 12.00 12.13 11.74 5,951
Jan 3, 2024 11.89 12.56 11.30 12.18 11.79 7,342
Jan 2, 2024 12.65 12.81 11.75 12.01 11.63 9,502
Dec 29, 2023 12.50 12.79 12.50 12.69 12.28 34,178
Dec 28, 2023 12.58 12.70 12.50 12.50 12.10 16,911
Dec 27, 2023 12.71 12.71 12.50 12.70 12.29 3,894
Dec 26, 2023 12.60 12.80 12.52 12.63 12.22 12,674
Dec 22, 2023 12.65 12.81 12.54 12.54 12.14 17,243
Dec 21, 2023 12.64 12.86 12.63 12.66 12.25 7,066
Dec 20, 2023 12.85 12.99 12.54 12.84 12.43 3,664
Dec 19, 2023 12.50 13.17 12.50 12.68 12.27 31,600
Dec 18, 2023 12.51 12.59 12.06 12.51 12.11 177,072
Dec 15, 2023 12.52 12.57 12.50 12.50 12.10 6,366
Dec 14, 2023 12.53 12.60 12.50 12.50 12.10 14,121
Dec 13, 2023 12.50 12.60 12.50 12.60 12.19 7,406
Dec 12, 2023 12.31 12.53 12.30 12.50 12.10 11,914
Dec 11, 2023 12.30 12.35 12.30 12.31 11.91 8,389
Dec 8, 2023 12.25 12.32 12.25 12.32 11.92 9,454
Dec 7, 2023 12.25 12.29 12.25 12.29 11.89 7,181
Dec 6, 2023 12.28 12.31 12.25 12.27 11.87 19,267
Dec 5, 2023 12.25 12.30 12.25 12.27 11.88 6,586
Dec 4, 2023 12.25 12.30 12.25 12.27 11.87 18,878
Dec 1, 2023 12.00 12.32 12.00 12.25 11.86 14,184
Nov 30, 2023 12.04 12.10 12.00 12.00 11.61 16,913
Nov 29, 2023 12.08 12.08 12.00 12.04 11.65 17,332
Nov 28, 2023 12.00 12.18 12.00 12.14 11.75 15,196
Nov 27, 2023 12.00 12.09 12.00 12.05 11.66 18,839
Nov 24, 2023 12.18 12.18 12.07 12.10 11.71 1,458
Nov 22, 2023 12.00 12.06 12.00 12.02 11.64 7,937
Nov 21, 2023 11.80 12.22 11.71 12.01 11.62 22,075
Nov 20, 2023 11.73 11.82 11.60 11.70 11.32 30,901
Nov 17, 2023 11.40 11.73 11.40 11.60 11.23 27,424
Nov 16, 2023 11.45 11.50 11.35 11.45 11.08 20,738
Nov 15, 2023 11.35 11.43 11.35 11.38 11.01 15,441
Nov 14, 2023 11.35 11.45 11.26 11.27 10.91 20,455
Nov 13, 2023 11.26 11.50 11.26 11.26 10.90 60,691
Nov 10, 2023 11.27 11.60 11.26 11.34 10.97 29,460
Nov 9, 2023 0.41 Dividend
Nov 9, 2023 10.83 11.34 10.77 10.91 10.56 45,837
Nov 8, 2023 11.15 11.33 10.26 11.03 10.28 33,660
Nov 7, 2023 10.99 11.27 10.99 11.15 10.39 14,513
Nov 6, 2023 10.90 11.40 10.36 10.92 10.18 41,409
Nov 3, 2023 10.36 11.04 10.36 10.99 10.24 38,209
Nov 2, 2023 10.31 10.77 10.30 10.33 9.63 34,899
Nov 1, 2023 10.27 10.47 10.27 10.33 9.63 30,240
Oct 31, 2023 10.48 10.55 10.26 10.27 9.57 13,193
Oct 30, 2023 10.42 10.60 10.18 10.45 9.74 26,802
Oct 27, 2023 10.38 10.59 10.38 10.48 9.77 16,652
Oct 26, 2023 10.57 10.60 10.19 10.55 9.83 15,374
Oct 25, 2023 10.41 10.55 10.25 10.55 9.83 23,123
Oct 24, 2023 10.47 10.74 10.42 10.42 9.71 25,393
Oct 23, 2023 10.89 11.00 10.40 10.42 9.71 67,250
Oct 20, 2023 10.87 11.14 10.33 10.83 10.09 34,581
Oct 19, 2023 11.26 11.42 10.94 11.18 10.42 43,243
Oct 18, 2023 10.60 11.37 10.41 11.37 10.60 74,890
Oct 17, 2023 10.75 11.87 10.75 11.16 10.41 89,332
Oct 16, 2023 10.64 11.26 10.59 10.75 10.02 64,529
Oct 13, 2023 11.67 11.80 11.25 11.26 10.50 44,135
Oct 12, 2023 12.04 12.04 11.50 11.59 10.80 19,386
Oct 11, 2023 11.93 12.30 11.78 11.99 11.18 16,418
Oct 10, 2023 11.93 12.08 11.65 11.83 11.03 29,305
Oct 9, 2023 11.67 12.21 11.50 11.82 11.02 13,495
Oct 6, 2023 12.09 12.09 11.90 11.90 11.09 3,514
Oct 5, 2023 12.30 12.54 11.11 11.95 11.14 13,872
Oct 4, 2023 12.53 12.54 12.30 12.38 11.54 6,609
Oct 3, 2023 12.70 12.75 12.24 12.55 11.70 14,090
Oct 2, 2023 12.87 12.87 12.71 12.71 11.85 2,246
Sep 29, 2023 12.75 12.80 12.75 12.75 11.88 6,027
Sep 28, 2023 12.75 12.85 12.75 12.76 11.89 5,486
Sep 27, 2023 12.77 12.79 12.76 12.77 11.90 2,853
Sep 26, 2023 12.80 12.80 12.75 12.75 11.88 1,719
Sep 25, 2023 12.81 12.82 12.75 12.75 11.88 12,913
Sep 22, 2023 12.85 12.85 12.75 12.80 11.93 17,759
Sep 21, 2023 12.75 12.84 12.75 12.81 11.94 4,934
Sep 20, 2023 12.83 12.91 12.80 12.83 11.96 19,260
Sep 19, 2023 12.85 12.85 12.75 12.75 11.89 7,449
Sep 18, 2023 12.99 12.99 12.79 12.81 11.94 5,991
Sep 15, 2023 12.84 12.84 12.75 12.77 11.91 2,893
Sep 14, 2023 12.74 12.86 12.74 12.80 11.93 17,244
Sep 13, 2023 12.85 12.85 12.65 12.79 11.92 8,733
Sep 12, 2023 12.74 12.92 12.74 12.92 12.04 1,782
Sep 11, 2023 12.99 12.99 12.86 12.92 12.04 5,852
Sep 8, 2023 12.89 12.89 12.62 12.72 11.86 5,913
Sep 7, 2023 12.89 12.89 12.50 12.60 11.75 3,617
Sep 6, 2023 12.74 12.75 12.50 12.64 11.78 7,896
Sep 5, 2023 12.99 12.99 12.51 12.63 11.77 4,009
Sep 1, 2023 12.90 12.99 12.74 12.74 11.88 895
Aug 31, 2023 12.50 12.93 12.50 12.50 11.65 13,866
Aug 30, 2023 12.09 12.83 11.59 12.50 11.65 25,619
Aug 29, 2023 13.20 13.25 12.75 12.98 12.10 14,593
Aug 28, 2023 13.28 13.38 13.18 13.18 12.28 3,832
Aug 25, 2023 13.09 13.41 13.09 13.22 12.32 8,998
Aug 24, 2023 13.25 13.25 12.69 13.10 12.21 1,015
Aug 23, 2023 13.00 13.11 12.76 13.09 12.20 8,386
Aug 22, 2023 12.90 13.00 12.31 12.90 12.02 17,255
Aug 21, 2023 12.60 12.88 12.30 12.41 11.57 13,764
Aug 18, 2023 12.73 12.94 12.52 12.53 11.68 8,927
Aug 17, 2023 13.08 13.08 12.80 12.81 11.94 6,801
Aug 16, 2023 12.98 12.99 12.81 12.95 12.07 8,462
Aug 15, 2023 13.11 13.27 12.81 12.98 12.10 8,372
Aug 14, 2023 13.81 13.90 13.26 13.35 12.44 18,424
Aug 11, 2023 13.97 13.98 13.65 13.86 12.92 7,643
Aug 10, 2023 13.63 14.38 13.62 13.90 12.96 10,205
Aug 9, 2023 0.41 Dividend
Aug 9, 2023 14.56 14.69 14.00 14.00 13.05 9,566
Aug 8, 2023 14.98 15.15 14.90 14.91 13.52 8,446
Aug 7, 2023 14.54 14.99 14.54 14.88 13.49 13,097
Aug 4, 2023 14.52 14.91 14.52 14.74 13.36 9,054
Aug 3, 2023 14.55 14.79 14.55 14.73 13.35 10,312
Aug 2, 2023 14.77 14.77 14.34 14.34 13.00 8,647
Aug 1, 2023 14.63 14.77 14.17 14.77 13.39 7,698
Jul 31, 2023 14.44 14.85 14.44 14.79 13.41 10,269
Jul 28, 2023 14.74 14.74 14.24 14.58 13.22 10,895
Jul 27, 2023 14.48 14.56 14.33 14.33 12.99 14,517
Jul 26, 2023 14.14 14.40 13.84 14.15 12.83 11,361
Jul 25, 2023 13.70 14.12 13.59 14.10 12.78 12,716
Jul 24, 2023 13.33 14.25 13.30 13.64 12.37 16,873
Jul 21, 2023 12.92 13.30 12.91 13.27 12.03 11,945
Jul 20, 2023 12.70 12.87 12.61 12.87 11.67 7,312
Jul 19, 2023 12.70 12.97 12.50 12.70 11.52 10,966
Jul 18, 2023 12.56 12.70 12.50 12.69 11.51 4,430
Jul 17, 2023 12.45 12.61 12.35 12.35 11.20 9,049
Jul 14, 2023 12.59 12.60 12.31 12.47 11.31 7,991
Jul 13, 2023 12.32 12.50 12.25 12.41 11.25 14,204
Jul 12, 2023 12.70 12.70 12.20 12.43 11.27 11,374
Jul 11, 2023 12.52 12.77 12.20 12.20 11.06 7,888
Jul 10, 2023 12.25 12.51 12.10 12.29 11.14 8,582
Jul 7, 2023 12.75 12.75 12.03 12.03 10.91 5,455
Jul 6, 2023 12.50 12.50 12.18 12.25 11.11 9,151
Jul 5, 2023 12.80 12.80 12.50 12.50 11.33 8,661
Jul 3, 2023 12.65 12.95 11.86 12.77 11.58 22,653
Jun 30, 2023 11.63 12.97 11.63 12.96 11.75 60,502
Jun 29, 2023 11.70 11.78 11.56 11.62 10.54 5,508
Jun 28, 2023 11.57 11.84 11.57 11.70 10.61 11,070
Jun 27, 2023 11.85 11.85 11.64 11.66 10.57 4,762
Jun 26, 2023 11.55 11.85 11.48 11.67 10.58 21,363
Jun 23, 2023 11.43 11.55 11.37 11.54 10.46 6,882
Jun 22, 2023 11.39 11.44 11.27 11.44 10.37 6,960
Jun 21, 2023 11.32 11.44 11.25 11.43 10.36 7,031
Jun 20, 2023 11.45 11.45 11.00 11.25 10.20 29,941
Jun 16, 2023 11.45 11.45 11.25 11.25 10.20 6,024
Jun 15, 2023 11.45 11.45 11.00 11.25 10.20 29,230
Jun 14, 2023 11.44 11.45 11.21 11.30 10.25 9,966
Jun 13, 2023 11.39 11.46 11.23 11.32 10.26 14,225
Jun 12, 2023 11.28 11.45 11.25 11.39 10.33 7,413
Jun 9, 2023 11.17 11.24 11.17 11.24 10.19 2,164
Jun 8, 2023 11.24 11.24 11.13 11.18 10.13 5,756
Jun 7, 2023 11.28 11.28 11.14 11.18 10.13 8,238
Jun 6, 2023 11.27 11.27 11.00 11.17 10.13 6,062
Jun 5, 2023 11.35 11.33 11.14 11.14 10.10 12,941
Jun 2, 2023 11.20 11.33 11.20 11.33 10.27 10,583
Jun 1, 2023 11.11 11.35 11.11 11.25 10.20 8,308
May 31, 2023 11.35 11.35 11.07 11.25 10.20 26,683
May 30, 2023 11.48 11.48 11.01 11.31 10.26 8,606
May 26, 2023 10.96 11.49 10.96 11.40 10.34 10,745
May 25, 2023 11.27 11.34 10.98 11.11 10.07 12,842
May 24, 2023 11.48 11.49 11.06 11.25 10.20 12,718
May 23, 2023 11.45 11.45 10.80 10.98 9.96 28,925
May 22, 2023 11.20 11.20 11.05 11.10 10.06 29,001
May 19, 2023 11.58 11.58 11.20 11.22 10.17 12,782
May 18, 2023 11.59 11.61 11.35 11.61 10.53 6,288
May 17, 2023 11.50 11.50 11.25 11.39 10.32 4,951
May 16, 2023 11.19 11.64 11.19 11.27 10.21 15,733
May 15, 2023 11.90 11.90 11.09 11.09 10.06 21,751
May 12, 2023 11.41 11.80 11.35 11.41 10.35 5,823
May 11, 2023 11.65 11.76 11.36 11.41 10.35 14,945
May 10, 2023 11.50 11.87 11.41 11.73 10.64 16,148
May 9, 2023 0.41 Dividend
May 9, 2023 11.34 12.00 11.34 11.58 10.50 13,111
May 8, 2023 12.10 12.10 12.03 12.07 10.58 14,617
May 5, 2023 12.05 12.05 11.81 12.00 10.51 17,373
May 4, 2023 12.00 12.05 12.00 12.03 10.54 3,988
May 3, 2023 12.15 12.25 12.00 12.02 10.54 9,438
May 2, 2023 11.90 12.15 11.89 12.05 10.56 25,707
May 1, 2023 11.89 12.26 11.85 11.89 10.42 12,606
Apr 28, 2023 11.96 12.25 11.70 11.77 10.31 16,145
Apr 27, 2023 11.90 12.00 11.80 11.89 10.42 9,829

Related Tickers

SITC-PA SITE Centers Corp.
21.93
+0.37%
 
REGCP Regency Centers Corporation
23.02
+0.74%
 
SRG-PA Seritage Growth Properties
23.99
-0.03%
 
KIM-PL Kimco Realty Corporation
21.82
+0.09%
 
FRT-PC Federal Realty Investment Trust
20.84
-0.05%
 
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%
 
WSR Whitestone REIT
11.37
-0.09%
 
SRG Seritage Growth Properties
9.32
-1.27%
 
SKT Tanger Inc.
28.88
+0.73%
 
O Realty Income Corporation
53.71
-0.17%