Cedar Realty Trust Inc (CDR-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 6.92212608158 | 16.18 | 17.56 | 16.16 | 2012 | 17.01347152 | CS |
| 4 | 1.95 | 12.7035830619 | 15.35 | 17.56 | 15.35 | 2113 | 16.46002361 | CS |
| 12 | 1.3 | 8.125 | 16 | 17.56 | 14 | 1925 | 15.85247755 | CS |
| 26 | 3.21 | 22.7821149752 | 14.09 | 17.56 | 13.58 | 2493 | 15.22630613 | CS |
| 52 | 2.82 | 19.4751381215 | 14.48 | 17.56 | 12.77 | 2579 | 15.03971503 | CS |
| 156 | -7.95 | -31.4851485149 | 25.25 | 25.8 | 7.24 | 6358 | 13.38557556 | CS |
| 260 | -8.1 | -31.8897637795 | 25.4 | 26.5 | 6.85 | 5709 | 16.02082298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 17.3 | 0.1 | 0.58 | 17.5 | 17.5 | 17.15 | 1033 |
| 1738885200 | 17.2 | 0.79 | 4.81 | 16.75 | 17.56 | 16.719999 | 6883 |
| 1738798800 | 16.41 | 0.17 | 1.05 | 16.379999 | 16.68 | 16.379999 | 457 |
| 1738712400 | 16.239999 | 0 | 0.00 | 16.46 | 16.46 | 16.239999 | 137 |
| 1738626000 | 16.239999 | 0.1 | 0.62 | 16.18 | 16.239999 | 16.16 | 1549 |
| 1738366800 | 16.14 | 0 | 0.00 | 16 | 16.14 | 16 | 612 |
| 1738280400 | 16.14 | 0 | 0.00 | 16.84 | 16.84 | 16.14 | 690 |
| 1738194000 | 16.14 | -0.77 | -4.54 | 16.95 | 16.95 | 16 | 7169 |
| 1738107600 | 16.9081 | -0.09 | -0.54 | 16.855 | 16.9081 | 16.75 | 1872 |
| 1738021200 | 17 | 0.3 | 1.80 | 16.7 | 17 | 16.7 | 860 |
| 1737762000 | 16.7 | -0.03 | -0.18 | 16.7 | 16.7 | 16.7 | 154 |
| 1737675600 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1737589200 | 16.73 | -0.02 | -0.12 | 16.309999 | 16.73 | 16.309999 | 167 |
| 1737502800 | 16.75 | 0.9 | 5.68 | 15.7 | 16.76 | 15.7 | 8678 |
| 1737157200 | 15.85 | 0.4 | 2.59 | 15.42 | 15.85 | 15.42 | 2283 |
| 1737070800 | 15.45 | -0.16 | -0.99 | 15.43 | 15.8499 | 15.43 | 4362 |
| 1736984400 | 15.605 | 0.2 | 1.27 | 15.605 | 15.8 | 15.605 | 249 |
| 1736898000 | 15.41 | -0.3 | -1.93 | 15.39 | 15.41 | 15.39 | 284 |
| 1736811600 | 15.7128 | 0.36 | 2.36 | 15.35 | 15.7986 | 15.35 | 600 |
| 1736552400 | 15.35 | -0.47 | -2.97 | 15.82 | 15.86 | 15.35 | 2952 |
| 1736379600 | 15.82 | 0.03 | 0.22 | 15.4844 | 15.8499 | 15.4844 | 1335 |
| 1736293200 | 15.7857 | 0.2 | 1.26 | 15.7857 | 15.7857 | 15.7857 | 100 |
| 1736206800 | 15.59 | 0.33 | 2.20 | 15.41 | 15.6538 | 15.41 | 2493 |
| 1735947600 | 15.255 | -0.2 | -1.26 | 15.38 | 15.435 | 14.8 | 1725 |
| 1735861200 | 15.45 | 0.45 | 3.00 | 14.9 | 15.45 | 14.9 | 3267 |
| 1735688400 | 15 | 0 | 0.00 | 14.98 | 15 | 14.8001 | 5036 |
| 1735602000 | 15 | -0.06 | -0.39 | 14.9 | 15 | 14.78 | 3699 |
| 1735342800 | 15.0584 | 0.26 | 1.72 | 15.19 | 15.19 | 14.765 | 1000 |
| 1735256400 | 14.8031 | 0.77 | 5.51 | 14.27 | 14.87 | 14.27 | 467 |
| 1735077840 | 14.0301 | -1.62 | -10.34 | 15.03 | 15.03 | 14 | 8454 |
| 1734997200 | 15.6487 | 1.06 | 7.26 | 14.66 | 15.7754 | 14.66 | 1653 |
| 1734738000 | 14.59 | -0.93 | -5.99 | 15.6 | 15.6 | 14.55 | 3335 |
| 1734651600 | 15.52 | -0.73 | -4.49 | 16.7 | 16.7 | 15.52 | 887 |
| 1734565200 | 16.25 | -0.45 | -2.69 | 16.739999 | 16.739999 | 16.2 | 4590 |
| 1734478800 | 16.7 | -0.02 | -0.12 | 16.7 | 16.7 | 16.5925 | 1268 |
| 1734392400 | 16.719999 | 0.02 | 0.12 | 16.36 | 16.719999 | 16.34 | 1279 |
| 1734133200 | 16.7 | -0.03 | -0.18 | 16.7 | 16.7 | 16.34 | 402 |
| 1734046800 | 16.73 | 0.25 | 1.49 | 16.495 | 16.73 | 16.48 | 995 |
| 1733960400 | 16.4844 | 1.19 | 7.81 | 16.3397 | 16.54 | 16.3397 | 2228 |
| 1733874000 | 15.29 | -0.88 | -5.44 | 16.329999 | 16.55 | 15.29 | 553 |
| 1733787600 | 16.1692 | 0.12 | 0.77 | 16.55 | 16.55 | 15.3722 | 1862 |
| 1733528400 | 16.045 | 0.37 | 2.33 | 15.71 | 16.045 | 15.71 | 311 |
| 1733442000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 212 |
| 1733355600 | 15.68 | -0.42 | -2.61 | 15.95 | 15.9504 | 15.58 | 1295 |
| 1733269200 | 16.1 | -0.2 | -1.23 | 16.5 | 16.55 | 15.56 | 1820 |
| 1733182800 | 16.3 | -0.08 | -0.49 | 15.63 | 16.3 | 15.63 | 591 |
| 1732917840 | 16.379999 | 0.18 | 1.08 | 16.399999 | 16.399999 | 16.35 | 500 |
| 1732750800 | 16.204999 | 0 | 0.03 | 16.2 | 16.69 | 16.19 | 1272 |
| 1732664400 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 313 |
| 1732578000 | 16.2 | 0.39 | 2.47 | 15.86 | 16.219999 | 15.86 | 994 |
| 1732318800 | 15.8099 | 0.22 | 1.44 | 15.6 | 15.81 | 15.6 | 1074 |
| 1732232400 | 15.585 | -0.67 | -4.09 | 16.25 | 16.453499 | 15.29 | 2103 |
| 1732146000 | 16.25 | -0.01 | -0.06 | 16.5 | 16.6999 | 16 | 2875 |
| 1732059600 | 16.26 | -0.04 | -0.25 | 16.29 | 16.29 | 16.26 | 1426 |
| 1731973200 | 16.3 | 0.89 | 5.78 | 16 | 16.309999 | 15.4 | 1554 |
| 1731714000 | 15.41 | -0.09 | -0.58 | 15.41 | 15.41 | 15.41 | 597 |
| 1731627600 | 15.5 | -0.2 | -1.24 | 15.5 | 15.5 | 15.5 | 519 |
| 1731541200 | 15.695 | -0.46 | -2.85 | 16.055 | 16.055 | 15.695 | 1001 |
| 1731454800 | 16.1548 | 0.1 | 0.65 | 16.175 | 16.2999 | 16.05 | 1687 |
| 1731368400 | 16.05 | 0.05 | 0.31 | 16.3 | 16.3 | 16.05 | 419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
