Cedar Realty Trust Inc (CDR-B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.01818181818 | 13.75 | 13.81 | 12.77 | 2217 | 13.36758769 | CS |
| 4 | -0.52 | -3.68011323425 | 14.13 | 14.42 | 12.77 | 1909 | 13.46541645 | CS |
| 12 | -2.09 | -13.3121019108 | 15.7 | 16.4 | 12.77 | 2824 | 14.3468919 | CS |
| 26 | -1.1 | -7.47790618627 | 14.71 | 17.5 | 12.77 | 2766 | 14.94516283 | CS |
| 52 | -3.09 | -18.502994012 | 16.7 | 20.29 | 11.54 | 3894 | 14.59224878 | CS |
| 156 | -11.89 | -46.6274509804 | 25.5 | 25.95 | 7.24 | 6318 | 14.11261291 | CS |
| 260 | -11.37 | -45.5164131305 | 24.98 | 27.51 | 6.85 | 5807 | 16.65364568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.61 | 0.03 | 0.22 | 13.6 | 13.61 | 13.58 | 1052 |
| 1721947200 | 13.58 | -0 | -0.00 | 13.58 | 13.58 | 13.0665 | 2113 |
| 1721860800 | 13.5803 | 0.18 | 1.35 | 13.5803 | 13.5803 | 13.5803 | 1139 |
| 1721774400 | 13.4 | 0.25 | 1.90 | 13.25 | 13.575 | 13.15 | 2362 |
| 1721688000 | 13.15 | -0.55 | -4.02 | 13.81 | 13.81 | 12.77 | 4703 |
| 1721428800 | 13.7009 | 0.2 | 1.49 | 13.75 | 13.75 | 13.7009 | 767 |
| 1721342400 | 13.5 | -0.09 | -0.66 | 13.59 | 13.59 | 13.5 | 323 |
| 1721256000 | 13.59 | 0 | 0.00 | 13.65 | 13.65 | 13.59 | 159 |
| 1721169600 | 13.59 | 0 | 0.00 | 13.23 | 13.59 | 13.23 | 86 |
| 1721083200 | 13.59 | 0.34 | 2.58 | 13.3001 | 13.74 | 13.3001 | 628 |
| 1720824000 | 13.2482 | 0.1 | 0.78 | 13.08 | 13.25 | 13.08 | 1313 |
| 1720737600 | 13.1458 | 0.02 | 0.12 | 13.13 | 13.25 | 13.08 | 3714 |
| 1720651200 | 13.13 | -0.64 | -4.63 | 13.36 | 13.562 | 13.13 | 3675 |
| 1720564800 | 13.7676 | 0.27 | 1.98 | 13.29 | 14.06 | 13.29 | 3698 |
| 1720478400 | 13.5 | -0.09 | -0.66 | 13.7 | 13.7 | 13.5 | 673 |
| 1720219200 | 13.59 | 0.02 | 0.14 | 13.99 | 13.99 | 13.13 | 1322 |
| 1720040640 | 13.5711 | -0.23 | -1.66 | 13.9 | 14 | 13.25 | 2849 |
| 1719960000 | 13.8 | -0.17 | -1.22 | 14.42 | 14.42 | 13.78 | 2214 |
| 1719873600 | 13.97 | 0.47 | 3.48 | 14.13 | 14.13 | 13.97 | 2620 |
| 1719614400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719528000 | 13.5 | -0.08 | -0.59 | 13.6 | 14.1 | 13.5 | 3832 |
| 1719441600 | 13.58 | -0.07 | -0.51 | 14.02 | 14.02 | 13.5 | 1762 |
| 1719355200 | 13.65 | -0.1 | -0.73 | 14 | 14.03 | 13.65 | 2754 |
| 1719268800 | 13.75 | -0.25 | -1.79 | 13.75 | 13.75 | 13.75 | 434 |
| 1719009600 | 13.9999 | 0.17 | 1.23 | 13.67 | 13.9999 | 13.65 | 556 |
| 1718923200 | 13.83 | -0.22 | -1.57 | 13.81 | 13.8722 | 13.8 | 4530 |
| 1718750400 | 14.05 | -0.06 | -0.43 | 14.03 | 14.1 | 14.03 | 4870 |
| 1718664000 | 14.11 | -0.03 | -0.22 | 15 | 15 | 14.11 | 1237 |
| 1718404800 | 14.1417 | -0.11 | -0.76 | 14.03 | 14.51 | 14.03 | 1827 |
| 1718318400 | 14.25 | -0.92 | -6.07 | 14.55 | 14.55 | 14 | 4638 |
| 1718232000 | 15.1703 | 0.57 | 3.91 | 14.3 | 15.1703 | 14.3 | 368 |
| 1718145600 | 14.6 | -0.25 | -1.69 | 14.6 | 14.6 | 14.6 | 210 |
| 1718059200 | 14.8507 | 0.76 | 5.40 | 14.15 | 15 | 14 | 5350 |
| 1717800000 | 14.09 | -0.16 | -1.12 | 13.9 | 14.9184 | 13.5 | 3749 |
| 1717713600 | 14.25 | -0.14 | -0.97 | 14.15 | 14.3 | 14.15 | 5674 |
| 1717627200 | 14.39 | 0.89 | 6.59 | 14.4 | 15.0362 | 13.856 | 6101 |
| 1717540800 | 13.5 | -0.36 | -2.60 | 14.25 | 14.25 | 13.5 | 3110 |
| 1717454400 | 13.86 | 0.01 | 0.07 | 13.86 | 13.86 | 13.86 | 102 |
| 1717195200 | 13.8501 | -0.15 | -1.07 | 14 | 14.17 | 13.8501 | 382 |
| 1717108800 | 14 | -0.29 | -2.03 | 14.29 | 14.29 | 14 | 2122 |
| 1717022400 | 14.29 | 0.29 | 2.07 | 14.25 | 14.3 | 14.25 | 1015 |
| 1716936000 | 14.0001 | -0.57 | -3.93 | 14.61 | 15.3799 | 14.0001 | 797 |
| 1716590400 | 14.5728 | 0.81 | 5.91 | 13.82 | 14.92 | 13.82 | 7759 |
| 1716504000 | 13.76 | 0.56 | 4.24 | 13.35 | 14.07 | 13.35 | 4127 |
| 1716417600 | 13.2 | -1.99 | -13.10 | 15.15 | 15.4917 | 13.2 | 12571 |
| 1716331200 | 15.19 | 0.04 | 0.26 | 15.19 | 15.19 | 15.1 | 2223 |
| 1716244800 | 15.15 | -0.08 | -0.53 | 15.34 | 15.34 | 15.14 | 3857 |
| 1715985600 | 15.23 | -0.14 | -0.91 | 15.35 | 15.37 | 15.06 | 4098 |
| 1715899200 | 15.37 | -0.11 | -0.71 | 15.37 | 15.37 | 15.1353 | 1064 |
| 1715812800 | 15.48 | 0.09 | 0.58 | 15.12 | 15.56 | 15.05 | 828 |
| 1715726400 | 15.39 | 0.01 | 0.07 | 15.29 | 15.53 | 15.15 | 4546 |
| 1715640000 | 15.38 | -0.23 | -1.47 | 15.36 | 15.9 | 15.36 | 6119 |
| 1715380800 | 15.61 | -0.49 | -3.04 | 15.91 | 15.91 | 15.0006 | 1706 |
| 1715294400 | 16.1 | -0.28 | -1.71 | 16.129999 | 16.129999 | 15.52 | 11294 |
| 1715208000 | 16.379999 | 0.08 | 0.49 | 16.3 | 16.399999 | 16.2999 | 3121 |
| 1715121600 | 16.3 | 0.16 | 0.96 | 16.149999 | 16.3 | 16.149999 | 1292 |
| 1715035200 | 16.145 | -0.04 | -0.22 | 15.9317 | 16.2 | 15.93 | 1699 |
| 1714776000 | 16.18 | 0.38 | 2.41 | 15.7 | 16.21 | 15.7 | 2088 |
| 1714689600 | 15.7998 | 0 | 0.03 | 15.7 | 15.7998 | 15.7 | 931 |
| 1714603200 | 15.795 | 0.11 | 0.67 | 15.46 | 15.795 | 15.46 | 915 |
| 1714516800 | 15.6899 | 0 | 0.00 | 15.75 | 15.75 | 15.6899 | 162 |
| 1714430400 | 15.6899 | 0.09 | 0.58 | 15.6 | 15.6899 | 15.35 | 3813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
