Advertisement
U.S. markets closed

Cedar Realty Trust, Inc. (CDR-PB)

NYSE - NYSE Delayed Price. Currency in USD
16.12-0.68 (-4.05%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.8016.8016.1216.1216.127,283
Mar 27, 202416.8116.9016.8016.8016.80841
Mar 26, 202417.1717.1716.7517.0717.072,504
Mar 25, 202416.5017.5016.4117.5017.503,705
Mar 22, 202416.4016.5016.3516.5016.501,707
Mar 21, 202416.2816.2816.2816.2816.28285
Mar 20, 202416.1416.4016.1416.2816.283,107
Mar 19, 202415.8816.4015.8816.4016.405,376
Mar 18, 202416.0016.0916.0016.0916.091,956
Mar 15, 202415.8615.8615.8615.8615.86186
Mar 14, 202415.5115.8415.5115.8415.843,224
Mar 13, 202415.1915.6315.1915.6315.633,434
Mar 12, 202415.6515.6515.0515.3515.358,162
Mar 11, 202415.7516.1215.7516.1216.122,717
Mar 08, 202415.2816.2515.2815.7515.752,617
Mar 07, 202415.7515.7515.5115.5115.51358
Mar 06, 202415.5415.8415.2515.7515.753,644
Mar 05, 202415.8315.8515.7515.7515.752,308
Mar 04, 202416.1416.2515.9816.2516.25965
Mar 01, 202415.3616.1415.3615.5115.513,846
Feb 29, 202415.5015.5315.5015.5315.53631
Feb 28, 202415.8015.8015.8015.8015.801,981
Feb 27, 202415.7515.8015.2115.7815.783,826
Feb 26, 202415.6515.6515.2015.2015.20339
Feb 23, 202415.6515.6515.6515.6515.65522
Feb 22, 202415.7815.9015.5115.5115.513,277
Feb 21, 202415.9915.9915.2015.4615.464,039
Feb 20, 202415.3415.9815.2515.9515.958,946
Feb 16, 202415.2015.2015.0615.1815.18728
Feb 15, 202414.7714.7714.2514.2514.25738
Feb 14, 202414.2514.8214.2514.6614.664,784
Feb 13, 202414.3614.3614.2514.2514.25441
Feb 12, 202414.4814.4814.2414.3614.365,143
Feb 09, 202415.4015.4014.2814.5014.502,792
Feb 08, 202415.1915.1914.5014.7414.742,033
Feb 08, 20240.453125 Dividend
Feb 07, 202415.2615.3515.2015.3414.89824
Feb 06, 202415.1515.4015.0315.0314.591,265
Feb 05, 202414.7415.0014.7414.9514.50798
Feb 02, 202414.9016.1014.7514.8414.4014,781
Feb 01, 202415.0815.0814.5514.5514.125,745
Jan 31, 202415.1015.1014.6014.6114.189,976
Jan 30, 202414.8814.8814.8714.8714.43644
Jan 29, 202414.5014.8814.5014.8814.44737
Jan 26, 202414.7114.9914.0114.5614.135,470
Jan 25, 202414.7714.9813.9714.9814.543,318
Jan 24, 202414.8615.0814.2514.9914.557,971
Jan 23, 202414.7715.0014.3514.5914.164,654
Jan 22, 202414.0215.6014.0014.7814.348,462
Jan 19, 202413.4814.0013.4813.9713.565,496
Jan 18, 202413.4813.4813.4813.4813.081,506
Jan 17, 202413.2213.4413.1513.2512.861,742
Jan 16, 202413.4913.4913.3513.4313.032,322
Jan 12, 202413.5013.5113.4813.4813.082,127
Jan 11, 202412.7713.5912.7713.5913.1911,026
Jan 10, 202412.9312.9312.9012.9012.521,667
Jan 09, 202413.0013.1312.7912.9012.522,731
Jan 08, 202413.7613.7613.1113.1912.807,420
Jan 05, 202413.5413.8513.5113.6413.234,746
Jan 04, 202412.8813.6612.8813.5813.184,444
Jan 03, 202413.9313.9312.9013.0812.692,906
Jan 02, 202413.0913.2312.7412.9012.526,028
Dec 29, 202312.7613.0012.5012.9312.5564,955
Dec 28, 202313.1013.2712.6012.7012.3212,577
Dec 27, 202313.2813.2913.1613.2612.873,113
Dec 26, 202313.4313.4513.3513.3612.979,975
Dec 22, 202313.4713.4713.3713.4313.043,830
Dec 21, 202313.6513.7413.4013.5013.1013,580
Dec 20, 202313.9913.9913.7013.9713.564,102
Dec 19, 202313.4014.1713.4013.8213.4110,166
Dec 18, 202313.8613.8613.4613.4613.0631,607
Dec 15, 202313.5713.9613.5713.7013.305,519
Dec 14, 202313.2013.5213.2013.4513.054,551
Dec 13, 202313.1013.3113.1013.3112.921,889
Dec 12, 202313.2513.4813.1013.1512.765,364
Dec 11, 202313.3713.3712.9113.2512.862,870
Dec 08, 202313.6113.7512.7513.1412.753,719
Dec 07, 202313.7513.7513.7013.7513.3441,744
Dec 06, 202313.7513.7513.7513.7513.34537
Dec 05, 202313.5613.8113.5613.8013.391,788
Dec 04, 202314.0614.0614.0014.0013.59490
Dec 01, 202314.1514.1514.1514.1513.73379
Nov 30, 202314.3514.3513.3214.1913.779,361
Nov 29, 202313.9214.7813.7014.4814.055,583
Nov 28, 202313.8914.0013.3013.8513.448,611
Nov 27, 202314.3414.3413.4813.7713.362,686
Nov 24, 202313.9514.5113.8514.4013.971,324
Nov 22, 202313.6714.5113.6714.5114.08457
Nov 21, 202313.2014.1513.2014.0013.593,515
Nov 20, 202313.0013.2012.7913.1012.714,075
Nov 17, 202312.1612.8012.1612.8012.424,491
Nov 16, 202313.0013.0012.0612.0611.707,597
Nov 15, 202312.5612.9312.1612.9312.552,789
Nov 14, 202313.0213.2212.5012.7512.375,971
Nov 13, 202312.8113.0011.5412.9212.544,945
Nov 10, 202313.1013.2512.9013.1112.724,782
Nov 09, 202313.4513.4512.7412.9512.573,604
Nov 09, 20230.453125 Dividend
Nov 08, 202313.9214.0013.5513.5512.713,353
Nov 07, 202313.9914.9413.8013.8512.992,471
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...