Cedar Realty Trust Inc (CDR-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 12.2 | 0.05 | 0.45 | 12.2 | 12.2 | 12.15 | 3410 |
| 1721342400 | 12.145 | -0.02 | -0.20 | 12.2 | 12.2 | 12.14 | 3795 |
| 1721256000 | 12.1688 | 0.08 | 0.65 | 12.09 | 12.28 | 12.09 | 1679 |
| 1721169600 | 12.09 | -0.06 | -0.49 | 12.08 | 12.1292 | 12.08 | 5035 |
| 1721083200 | 12.15 | 0.07 | 0.60 | 12.07 | 12.1814 | 12.02 | 3961 |
| 1720824000 | 12.078 | 0.08 | 0.65 | 12 | 12.08 | 12 | 2371 |
| 1720737600 | 12 | 0.25 | 2.13 | 11.73 | 12.04 | 11.73 | 6314 |
| 1720651200 | 11.75 | -0.02 | -0.17 | 11.8 | 11.87 | 11.75 | 2580 |
| 1720564800 | 11.77 | -0.12 | -1.01 | 11.8 | 11.93 | 11.77 | 1172 |
| 1720478400 | 11.89 | -0.21 | -1.74 | 12 | 12 | 11.89 | 3205 |
| 1720219200 | 12.1 | 0.02 | 0.17 | 12.04 | 12.36 | 12.04 | 1337 |
| 1720040640 | 12.08 | 0.32 | 2.69 | 12 | 12.08 | 12 | 549 |
| 1719960000 | 11.763 | -0.29 | -2.38 | 11.94 | 12.11 | 11.73 | 2522 |
| 1719873600 | 12.0499 | -0.09 | -0.74 | 12.03 | 12.0499 | 12 | 878 |
| 1719614400 | 12.1399 | 0 | 0.00 | 12.1399 | 12.1399 | 12.1399 | 0 |
| 1719528000 | 12.1399 | 0.1 | 0.83 | 12.04 | 12.1399 | 12.04 | 518 |
| 1719441600 | 12.04 | 0.24 | 2.03 | 11.71 | 12.0797 | 11.71 | 5963 |
| 1719355200 | 11.8 | 0.06 | 0.49 | 11.8 | 11.8 | 11.4289 | 7148 |
| 1719268800 | 11.742 | -0.07 | -0.58 | 11.86 | 11.86 | 11.7 | 6784 |
| 1719009600 | 11.81 | 0.17 | 1.46 | 11.65 | 11.8896 | 11.65 | 2026 |
| 1718923200 | 11.64 | -0.42 | -3.48 | 11.77 | 11.7701 | 11.64 | 5578 |
| 1718750400 | 12.06 | 0.25 | 2.08 | 12.08 | 12.08 | 11.96 | 945 |
| 1718664000 | 11.8138 | 0.1 | 0.89 | 12 | 12 | 11.8138 | 14630 |
| 1718404800 | 11.71 | 0 | 0.00 | 12 | 12.01 | 11.71 | 19155 |
| 1718318400 | 11.71 | -0.38 | -3.14 | 12.15 | 12.15 | 11.71 | 787 |
| 1718232000 | 12.09 | 0.24 | 2.03 | 11.76 | 12.17 | 11.76 | 1433 |
| 1718145600 | 11.85 | 0.18 | 1.55 | 11.83 | 12 | 11.72 | 10657 |
| 1718059200 | 11.6692 | -0 | -0.01 | 12 | 12 | 11.6 | 3039 |
| 1717800000 | 11.67 | 0.08 | 0.69 | 12.08 | 12.1 | 11.4001 | 2568 |
| 1717713600 | 11.5899 | -0.25 | -2.11 | 11.77 | 11.77 | 11.5 | 4027 |
| 1717627200 | 11.84 | 0.04 | 0.38 | 11.94 | 12.01 | 11.72 | 2746 |
| 1717540800 | 11.795 | 0.17 | 1.51 | 11.6306 | 11.95 | 11.6306 | 7227 |
| 1717454400 | 11.6201 | -0.28 | -2.35 | 12.01 | 12.01 | 11.6201 | 3494 |
| 1717195200 | 11.9 | 0.01 | 0.08 | 12.19 | 12.19 | 11.9 | 3064 |
| 1717108800 | 11.89 | 0.13 | 1.11 | 11.97 | 12.21 | 11.5552 | 9971 |
| 1717022400 | 11.76 | -0.24 | -2.00 | 11.9 | 11.9 | 11.6 | 1540 |
| 1716936000 | 12 | 0.18 | 1.52 | 11.82 | 12.07 | 11.4 | 3736 |
| 1716590400 | 11.82 | 0.01 | 0.08 | 11.64 | 11.83 | 11.64 | 1267 |
| 1716504000 | 11.81 | 0.25 | 2.12 | 11.8 | 11.9299 | 11.8 | 3667 |
| 1716417600 | 11.565 | -0.39 | -3.22 | 12.75 | 12.75 | 11.4801 | 3768 |
| 1716331200 | 11.95 | -0.05 | -0.42 | 12.1 | 12.1 | 11.95 | 1144 |
| 1716244800 | 12 | 0 | 0.00 | 12.15 | 12.15 | 11.97 | 8533 |
| 1715985600 | 12 | 0.09 | 0.76 | 11.94 | 12 | 11.88 | 4186 |
| 1715899200 | 11.91 | -0.11 | -0.92 | 12.02 | 12.02 | 11.885 | 1435 |
| 1715812800 | 12.02 | 0.12 | 1.01 | 11.86 | 12.2955 | 11.86 | 4093 |
| 1715726400 | 11.9 | -0.56 | -4.49 | 12.05 | 12.28 | 11.85 | 6752 |
| 1715640000 | 12.46 | 0.71 | 6.04 | 11.88 | 12.5 | 11.64 | 15954 |
| 1715380800 | 11.75 | -0.73 | -5.85 | 12.1 | 12.44 | 11.68 | 6632 |
| 1715294400 | 12.48 | -0.41 | -3.18 | 12.79 | 12.79 | 12.0842 | 10911 |
| 1715208000 | 12.89 | -0.1 | -0.77 | 12.79 | 13.05 | 12.79 | 6844 |
| 1715121600 | 12.99 | 0.29 | 2.28 | 12.77 | 13.05 | 12.7699 | 5966 |
| 1715035200 | 12.6999 | -0.1 | -0.78 | 12.81 | 13.01 | 12.6999 | 4493 |
| 1714776000 | 12.8 | 0.35 | 2.81 | 12.6 | 12.8 | 12.6 | 1909 |
| 1714689600 | 12.45 | -0.05 | -0.40 | 12.6 | 12.6 | 12.3999 | 2989 |
| 1714603200 | 12.5 | 0.5 | 4.17 | 12.25 | 12.6999 | 12.1312 | 7817 |
| 1714516800 | 12 | 0.07 | 0.59 | 11.91 | 12.225 | 11.77 | 7427 |
| 1714430400 | 11.9292 | -0.03 | -0.26 | 11.85 | 12.4682 | 11.75 | 5006 |
| 1714171200 | 11.96 | 0.21 | 1.79 | 11.75 | 11.9993 | 11.75 | 1703 |
| 1714084800 | 11.75 | -0.25 | -2.08 | 11.98 | 11.98 | 11.5 | 2683 |
| 1713998400 | 11.9999 | -0.49 | -3.92 | 12.21 | 12.26 | 11.51 | 9833 |
| 1713912000 | 12.49 | 0.69 | 5.85 | 11.97 | 12.49 | 11.97 | 2458 |
| 1713825600 | 11.8 | 0.25 | 2.16 | 11.59 | 11.8 | 11.59 | 2491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
