NYSE - Delayed Quote USD

Cedar Realty Trust, Inc. (CDR-PB)

15.66 +0.56 (+3.71%)
At close: April 19 at 2:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.10 15.66 15.55 15.66 15.66 1,696
Apr 18, 2024 14.92 15.15 14.80 15.10 15.10 1,847
Apr 17, 2024 15.41 16.05 15.21 15.21 15.21 1,213
Apr 16, 2024 15.00 15.00 15.00 15.00 15.00 101
Apr 15, 2024 14.97 14.97 14.97 14.97 14.97 2,728
Apr 12, 2024 14.71 15.81 14.71 15.81 15.81 883
Apr 11, 2024 14.98 14.98 14.82 14.90 14.90 1,144
Apr 10, 2024 14.58 15.73 14.51 15.73 15.73 2,109
Apr 9, 2024 15.70 16.09 15.40 15.40 15.40 1,746
Apr 8, 2024 16.25 16.25 15.62 15.62 15.62 5,329
Apr 5, 2024 16.33 16.33 16.33 16.33 16.33 320
Apr 4, 2024 15.46 15.90 15.40 15.83 15.83 2,910
Apr 3, 2024 16.17 16.17 15.57 15.57 15.57 3,333
Apr 2, 2024 15.88 15.93 15.59 15.63 15.63 1,537
Apr 1, 2024 16.02 16.15 15.38 15.72 15.72 6,246
Mar 28, 2024 16.80 16.80 16.12 16.12 16.12 7,283
Mar 27, 2024 16.81 16.90 16.80 16.80 16.80 841
Mar 26, 2024 17.17 17.17 16.75 17.07 17.07 2,504
Mar 25, 2024 16.50 17.50 16.41 17.50 17.50 3,705
Mar 22, 2024 16.40 16.50 16.35 16.50 16.50 1,707
Mar 21, 2024 16.28 16.28 16.28 16.28 16.28 285
Mar 20, 2024 16.14 16.40 16.14 16.28 16.28 3,107
Mar 19, 2024 15.88 16.40 15.88 16.40 16.40 5,376
Mar 18, 2024 16.00 16.09 16.00 16.09 16.09 1,956
Mar 15, 2024 15.86 15.86 15.86 15.86 15.86 186
Mar 14, 2024 15.51 15.84 15.51 15.84 15.84 3,224
Mar 13, 2024 15.19 15.63 15.19 15.63 15.63 3,434
Mar 12, 2024 15.65 15.65 15.05 15.35 15.35 8,162
Mar 11, 2024 15.75 16.12 15.75 16.12 16.12 2,717
Mar 8, 2024 15.28 16.25 15.28 15.75 15.75 2,617
Mar 7, 2024 15.75 15.75 15.51 15.51 15.51 358
Mar 6, 2024 15.54 15.84 15.25 15.75 15.75 3,644
Mar 5, 2024 15.83 15.85 15.75 15.75 15.75 2,308
Mar 4, 2024 16.14 16.25 15.98 16.25 16.25 965
Mar 1, 2024 15.36 16.14 15.36 15.51 15.51 3,846
Feb 29, 2024 15.50 15.53 15.50 15.53 15.53 631
Feb 28, 2024 15.80 15.80 15.80 15.80 15.80 1,981
Feb 27, 2024 15.75 15.80 15.21 15.78 15.78 3,826
Feb 26, 2024 15.65 15.65 15.20 15.20 15.20 339
Feb 23, 2024 15.65 15.65 15.65 15.65 15.65 522
Feb 22, 2024 15.78 15.90 15.51 15.51 15.51 3,277
Feb 21, 2024 15.99 15.99 15.20 15.46 15.46 4,039
Feb 20, 2024 15.34 15.98 15.25 15.95 15.95 8,946
Feb 16, 2024 15.20 15.20 15.06 15.18 15.18 728
Feb 15, 2024 14.77 14.77 14.25 14.25 14.25 738
Feb 14, 2024 14.25 14.82 14.25 14.66 14.66 4,784
Feb 13, 2024 14.36 14.36 14.25 14.25 14.25 441
Feb 12, 2024 14.48 14.48 14.24 14.36 14.36 5,143
Feb 9, 2024 15.40 15.40 14.28 14.50 14.50 2,792
Feb 8, 2024 0.45 Dividend
Feb 8, 2024 15.19 15.19 14.50 14.74 14.74 2,033
Feb 7, 2024 15.26 15.35 15.20 15.34 14.89 824
Feb 6, 2024 15.15 15.40 15.03 15.03 14.59 1,265
Feb 5, 2024 14.74 15.00 14.74 14.95 14.50 798
Feb 2, 2024 14.90 16.10 14.75 14.84 14.40 14,781
Feb 1, 2024 15.08 15.08 14.55 14.55 14.12 5,745
Jan 31, 2024 15.10 15.10 14.60 14.61 14.18 9,976
Jan 30, 2024 14.88 14.88 14.87 14.87 14.43 644
Jan 29, 2024 14.50 14.88 14.50 14.88 14.44 737
Jan 26, 2024 14.71 14.99 14.01 14.56 14.13 5,470
Jan 25, 2024 14.77 14.98 13.97 14.98 14.54 3,318
Jan 24, 2024 14.86 15.08 14.25 14.99 14.55 7,971
Jan 23, 2024 14.77 15.00 14.35 14.59 14.16 4,654
Jan 22, 2024 14.02 15.60 14.00 14.78 14.34 8,462
Jan 19, 2024 13.48 14.00 13.48 13.97 13.56 5,496
Jan 18, 2024 13.48 13.48 13.48 13.48 13.08 1,506
Jan 17, 2024 13.22 13.44 13.15 13.25 12.86 1,742
Jan 16, 2024 13.49 13.49 13.35 13.43 13.03 2,322
Jan 12, 2024 13.50 13.51 13.48 13.48 13.08 2,127
Jan 11, 2024 12.77 13.59 12.77 13.59 13.19 11,026
Jan 10, 2024 12.93 12.93 12.90 12.90 12.52 1,667
Jan 9, 2024 13.00 13.13 12.79 12.90 12.52 2,731
Jan 8, 2024 13.76 13.76 13.11 13.19 12.80 7,420
Jan 5, 2024 13.54 13.85 13.51 13.64 13.23 4,746
Jan 4, 2024 12.88 13.66 12.88 13.58 13.18 4,444
Jan 3, 2024 13.93 13.93 12.90 13.08 12.69 2,906
Jan 2, 2024 13.09 13.23 12.74 12.90 12.52 6,028
Dec 29, 2023 12.76 13.00 12.50 12.93 12.55 64,955
Dec 28, 2023 13.10 13.27 12.60 12.70 12.32 12,577
Dec 27, 2023 13.28 13.29 13.16 13.26 12.87 3,113
Dec 26, 2023 13.43 13.45 13.35 13.36 12.97 9,975
Dec 22, 2023 13.47 13.47 13.37 13.43 13.04 3,830
Dec 21, 2023 13.65 13.74 13.40 13.50 13.10 13,580
Dec 20, 2023 13.99 13.99 13.70 13.97 13.56 4,102
Dec 19, 2023 13.40 14.17 13.40 13.82 13.41 10,166
Dec 18, 2023 13.86 13.86 13.46 13.46 13.06 31,607
Dec 15, 2023 13.57 13.96 13.57 13.70 13.30 5,519
Dec 14, 2023 13.20 13.52 13.20 13.45 13.05 4,551
Dec 13, 2023 13.10 13.31 13.10 13.31 12.92 1,889
Dec 12, 2023 13.25 13.48 13.10 13.15 12.76 5,364
Dec 11, 2023 13.37 13.37 12.91 13.25 12.86 2,870
Dec 8, 2023 13.61 13.75 12.75 13.14 12.75 3,719
Dec 7, 2023 13.75 13.75 13.70 13.75 13.34 41,744
Dec 6, 2023 13.75 13.75 13.75 13.75 13.34 537
Dec 5, 2023 13.56 13.81 13.56 13.80 13.39 1,788
Dec 4, 2023 14.06 14.06 14.00 14.00 13.59 490
Dec 1, 2023 14.15 14.15 14.15 14.15 13.73 379
Nov 30, 2023 14.35 14.35 13.32 14.19 13.77 9,361
Nov 29, 2023 13.92 14.78 13.70 14.48 14.05 5,583
Nov 28, 2023 13.89 14.00 13.30 13.85 13.44 8,611
Nov 27, 2023 14.34 14.34 13.48 13.77 13.36 2,686
Nov 24, 2023 13.95 14.51 13.85 14.40 13.97 1,324
Nov 22, 2023 13.67 14.51 13.67 14.51 14.08 457
Nov 21, 2023 13.20 14.15 13.20 14.00 13.59 3,515
Nov 20, 2023 13.00 13.20 12.79 13.10 12.71 4,075
Nov 17, 2023 12.16 12.80 12.16 12.80 12.42 4,491
Nov 16, 2023 13.00 13.00 12.06 12.06 11.70 7,597
Nov 15, 2023 12.56 12.93 12.16 12.93 12.55 2,789
Nov 14, 2023 13.02 13.22 12.50 12.75 12.37 5,971
Nov 13, 2023 12.81 13.00 11.54 12.92 12.54 4,945
Nov 10, 2023 13.10 13.25 12.90 13.11 12.72 4,782
Nov 9, 2023 0.45 Dividend
Nov 9, 2023 13.45 13.45 12.74 12.95 12.57 3,604
Nov 8, 2023 13.92 14.00 13.55 13.55 12.71 3,353
Nov 7, 2023 13.99 14.94 13.80 13.85 12.99 2,471
Nov 6, 2023 14.33 14.93 13.76 13.98 13.11 6,373
Nov 3, 2023 14.00 14.40 14.00 14.20 13.32 2,203
Nov 2, 2023 13.66 14.50 13.66 13.99 13.12 2,333
Nov 1, 2023 13.70 14.27 13.70 13.91 13.05 4,403
Oct 31, 2023 13.85 13.85 13.44 13.71 12.86 1,531
Oct 30, 2023 13.36 14.45 13.36 14.45 13.55 841
Oct 27, 2023 15.17 15.17 13.61 13.68 12.83 2,986
Oct 26, 2023 14.32 14.49 13.89 13.89 13.03 1,212
Oct 25, 2023 13.63 14.29 13.63 14.29 13.40 1,205
Oct 24, 2023 14.70 15.24 13.62 14.81 13.89 3,207
Oct 23, 2023 15.07 15.22 14.50 14.69 13.78 14,153
Oct 20, 2023 15.70 15.70 14.68 15.26 14.31 4,169
Oct 19, 2023 15.84 16.38 15.53 15.76 14.78 8,429
Oct 18, 2023 14.26 16.26 13.90 15.25 14.30 16,932
Oct 17, 2023 14.50 15.00 13.65 14.52 13.62 6,052
Oct 16, 2023 14.37 14.97 13.62 14.50 13.60 5,258
Oct 13, 2023 15.00 15.00 14.32 14.50 13.60 2,695
Oct 12, 2023 15.78 15.78 15.36 15.36 14.41 6,219
Oct 11, 2023 14.63 15.80 14.63 15.66 14.69 7,906
Oct 10, 2023 14.23 15.50 13.90 14.56 13.66 12,344
Oct 9, 2023 14.24 14.24 13.99 14.16 13.28 4,673
Oct 6, 2023 14.44 14.70 14.32 14.65 13.74 2,511
Oct 5, 2023 15.70 15.70 14.61 14.74 13.83 6,873
Oct 4, 2023 15.79 15.79 15.78 15.78 14.80 428
Oct 3, 2023 15.63 16.14 15.60 15.60 14.63 1,569
Oct 2, 2023 15.62 15.70 15.62 15.65 14.68 1,231
Sep 29, 2023 15.67 15.75 15.61 15.75 14.77 1,657
Sep 28, 2023 16.14 16.14 16.14 16.14 15.14 633
Sep 27, 2023 16.12 16.51 16.12 16.51 15.49 626
Sep 26, 2023 16.29 16.29 15.61 15.61 14.64 415
Sep 25, 2023 16.40 16.40 16.15 16.30 15.29 729
Sep 22, 2023 16.10 16.10 16.10 16.10 15.10 -
Sep 21, 2023 16.10 16.10 16.10 16.10 15.10 973
Sep 20, 2023 16.53 16.55 16.49 16.50 15.48 23,131
Sep 19, 2023 16.00 16.55 15.60 16.46 15.44 14,486
Sep 18, 2023 15.87 16.00 15.87 16.00 15.01 1,252
Sep 15, 2023 16.56 16.56 15.83 15.83 14.85 7,498
Sep 14, 2023 16.50 16.75 16.50 16.50 15.48 1,142
Sep 13, 2023 16.23 16.49 16.23 16.40 15.38 2,973
Sep 12, 2023 16.96 17.00 16.55 16.55 15.52 6,272
Sep 11, 2023 17.00 17.00 16.62 16.62 15.59 915
Sep 8, 2023 16.53 16.55 16.50 16.50 15.48 3,770
Sep 7, 2023 16.43 16.55 16.23 16.55 15.52 3,883
Sep 6, 2023 15.88 16.55 15.28 16.50 15.48 3,058
Sep 5, 2023 15.44 16.60 15.26 15.93 14.94 1,312
Sep 1, 2023 16.02 16.02 16.02 16.02 15.03 -
Aug 31, 2023 16.31 16.55 16.02 16.02 15.03 3,524
Aug 30, 2023 16.50 16.50 16.18 16.27 15.26 2,926
Aug 29, 2023 16.75 16.75 16.44 16.44 15.42 1,489
Aug 28, 2023 17.17 17.17 16.52 16.53 15.51 827
Aug 25, 2023 17.31 17.40 17.31 17.40 16.32 657
Aug 24, 2023 17.28 17.91 17.28 17.35 16.27 4,233
Aug 23, 2023 17.01 17.01 17.01 17.01 15.96 132
Aug 22, 2023 17.02 17.95 17.02 17.15 16.09 2,125
Aug 21, 2023 18.00 18.00 17.02 17.02 15.96 1,757
Aug 18, 2023 17.33 18.00 17.33 18.00 16.88 2,874
Aug 17, 2023 17.40 17.50 16.43 16.43 15.41 1,575
Aug 16, 2023 17.55 17.55 17.32 17.40 16.32 729
Aug 15, 2023 17.02 17.02 16.35 16.43 15.41 1,653
Aug 14, 2023 16.96 16.96 16.96 16.96 15.91 -
Aug 11, 2023 17.31 17.68 16.95 16.96 15.91 5,328
Aug 10, 2023 18.47 20.29 18.43 18.43 17.29 4,529
Aug 9, 2023 0.45 Dividend
Aug 9, 2023 17.50 17.72 17.50 17.72 16.62 1,703
Aug 8, 2023 18.76 18.76 17.59 17.59 16.07 2,534
Aug 7, 2023 17.63 17.70 17.63 17.65 16.13 2,854
Aug 4, 2023 18.50 18.50 17.17 17.55 16.04 1,100
Aug 3, 2023 17.80 18.76 17.80 18.32 16.74 2,610
Aug 2, 2023 17.74 18.46 17.28 17.80 16.27 4,986
Aug 1, 2023 17.25 17.25 17.25 17.25 15.76 203
Jul 31, 2023 16.81 16.81 16.81 16.81 15.36 198
Jul 28, 2023 16.80 16.80 16.80 16.80 15.35 424
Jul 27, 2023 17.25 17.74 17.17 17.17 15.69 3,438
Jul 26, 2023 16.01 17.25 16.01 16.99 15.52 1,336
Jul 25, 2023 16.85 16.85 16.85 16.85 15.40 296
Jul 24, 2023 16.76 16.85 16.76 16.85 15.40 1,331
Jul 21, 2023 16.00 16.44 16.00 16.44 15.02 867
Jul 20, 2023 15.50 16.26 15.40 15.40 14.07 1,705
Jul 19, 2023 16.00 16.00 16.00 16.00 14.62 552
Jul 18, 2023 15.54 15.95 15.50 15.95 14.58 3,434
Jul 17, 2023 15.10 15.35 15.10 15.35 14.03 1,005
Jul 14, 2023 15.44 15.55 15.44 15.55 14.21 3,264
Jul 13, 2023 15.20 15.55 15.17 15.17 13.86 2,362
Jul 12, 2023 15.25 15.60 14.14 15.30 13.98 5,854
Jul 11, 2023 15.40 15.40 15.20 15.20 13.89 644
Jul 10, 2023 14.90 15.74 14.90 15.20 13.89 3,789
Jul 7, 2023 14.90 14.90 14.90 14.90 13.62 -
Jul 6, 2023 14.61 15.00 14.61 14.90 13.62 518
Jul 5, 2023 14.65 14.65 14.60 14.60 13.34 1,062
Jul 3, 2023 14.32 14.32 14.32 14.32 13.09 217
Jun 30, 2023 15.38 15.81 14.66 15.40 14.07 12,511
Jun 29, 2023 15.40 15.50 14.52 15.50 14.16 1,776
Jun 28, 2023 15.46 15.46 15.46 15.46 14.13 -
Jun 27, 2023 14.84 15.46 14.84 15.46 14.13 364
Jun 26, 2023 13.50 15.52 13.50 14.44 13.20 1,207
Jun 23, 2023 13.50 13.50 13.50 13.50 12.34 578
Jun 22, 2023 13.80 13.80 13.80 13.80 12.61 400
Jun 21, 2023 15.10 15.10 14.61 14.61 13.35 782
Jun 20, 2023 15.08 15.12 14.32 14.66 13.40 3,932
Jun 16, 2023 15.05 15.62 15.05 15.31 14.00 1,842
Jun 15, 2023 15.40 15.62 14.80 15.35 14.03 3,988
Jun 14, 2023 14.25 14.65 13.75 14.65 13.39 2,924
Jun 13, 2023 14.65 14.65 14.15 14.25 13.02 565
Jun 12, 2023 14.15 14.17 14.00 14.00 12.79 1,864
Jun 9, 2023 13.95 13.95 13.95 13.95 12.75 832
Jun 8, 2023 13.91 13.91 13.22 13.53 12.36 1,961
Jun 7, 2023 13.42 13.69 13.42 13.69 12.51 624
Jun 6, 2023 14.27 14.45 13.45 13.45 12.29 2,344
Jun 5, 2023 14.25 14.50 14.15 14.15 12.93 1,382
Jun 2, 2023 15.00 15.00 15.00 15.00 13.71 272
Jun 1, 2023 15.62 15.62 14.38 15.05 13.75 6,214
May 31, 2023 14.85 15.57 14.85 15.57 14.23 853
May 30, 2023 15.06 15.06 15.02 15.02 13.73 385
May 26, 2023 15.55 15.74 15.21 15.21 13.90 1,275
May 25, 2023 15.60 15.60 15.32 15.32 14.00 602
May 24, 2023 15.48 15.48 15.48 15.48 14.14 866
May 23, 2023 14.85 15.95 14.85 15.26 13.94 8,294
May 22, 2023 15.54 15.80 15.05 15.18 13.87 5,945
May 19, 2023 14.95 14.95 14.95 14.95 13.66 -
May 18, 2023 14.95 14.95 14.95 14.95 13.66 -
May 17, 2023 15.20 15.20 14.95 14.95 13.66 1,090
May 16, 2023 15.50 15.57 14.80 15.05 13.75 4,005
May 15, 2023 14.80 16.05 14.80 15.44 14.11 7,241
May 12, 2023 14.82 15.65 14.69 15.35 14.03 2,696
May 11, 2023 16.10 16.10 15.50 15.50 14.16 1,486
May 10, 2023 15.95 16.05 15.43 15.54 14.20 2,945
May 9, 2023 0.45 Dividend
May 9, 2023 15.00 16.57 15.00 16.28 14.88 3,114
May 8, 2023 16.80 16.80 16.44 16.44 14.61 1,095
May 5, 2023 16.59 16.85 16.17 16.40 14.57 7,533
May 4, 2023 15.72 16.59 15.72 16.59 14.74 709
May 3, 2023 16.34 16.49 16.34 16.49 14.65 213
May 2, 2023 16.45 16.45 16.00 16.00 14.22 699
May 1, 2023 16.28 16.65 15.79 16.40 14.57 4,480
Apr 28, 2023 16.50 16.50 16.21 16.43 14.60 1,763
Apr 27, 2023 16.00 16.65 15.99 16.45 14.62 6,002
Apr 26, 2023 15.45 16.09 15.31 16.01 14.23 12,658
Apr 25, 2023 15.42 15.48 15.12 15.12 13.44 2,047
Apr 24, 2023 15.12 15.50 15.11 15.50 13.77 2,650
Apr 21, 2023 15.26 15.50 14.55 15.00 13.33 2,244
Apr 20, 2023 15.00 15.45 15.00 15.43 13.71 300

Related Tickers

REGCP Regency Centers Corporation
22.84
-0.48%
 
BFS-PD Saul Centers, Inc.
20.62
-0.58%
 
KIM-PM Kimco Realty Corporation
22.08
+2.22%
 
KIM-PN Kimco Realty Corporation
54.55
+1.28%
 
CBL CBL & Associates Properties, Inc.
21.82
+2.25%
 
O-P Realty Income Corporation
23.82
+0.21%
 
WHLR Wheeler Real Estate Investment Trust, Inc.
0.1473
+10.92%
 
GTY Getty Realty Corp.
26.99
+1.85%
 
MAC The Macerich Company
15.29
+0.79%
 
SKT Tanger Inc.
26.67
-0.56%