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 | -0.72 | -4.94845360825 | 14.55 | 15 | 13.8 | 3143 | 14.14301272 | CS |
| 4 | 0.48 | 3.59550561798 | 13.35 | 15.3799 | 13.35 | 2969 | 14.24632161 | CS |
| 12 | -2.97 | -17.6785714286 | 16.8 | 16.8 | 13.2 | 2874 | 15.00349531 | CS |
| 26 | -0.16 | -1.14367405289 | 13.99 | 17.5 | 12.5 | 3915 | 14.47576891 | CS |
| 52 | -1.25 | -8.28912466844 | 15.08 | 20.29 | 11.54 | 3880 | 14.68118761 | CS |
| 156 | -11.42 | -45.2277227723 | 25.25 | 25.95 | 7.24 | 6321 | 14.23876848 | CS |
| 260 | -10.98 | -44.2563482467 | 24.81 | 27.51 | 6.85 | 5864 | 16.80301881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714171200 | 15.6 | 0.04 | 0.26 | 15.6 | 15.6 | 15.1 | 528 |
| 1714084800 | 15.56 | 0.46 | 3.05 | 15.2 | 15.56 | 15 | 836 |
| 1713998400 | 15.1 | -0.6 | -3.82 | 15.5 | 15.55 | 15.1 | 4311 |
| 1713912000 | 15.6999 | 0.02 | 0.13 | 16.21 | 16.21 | 15.5197 | 729 |
| 1713825600 | 15.68 | 0.02 | 0.13 | 15.66 | 15.69 | 15.41 | 1251 |
| 1713566400 | 15.66 | 0.56 | 3.71 | 15.1 | 15.66 | 15.1 | 1696 |
| 1713480000 | 15.1 | -0.11 | -0.72 | 14.92 | 15.15 | 14.8 | 1847 |
| 1713393600 | 15.21 | 0.21 | 1.40 | 15.415 | 16.0499 | 15.21 | 1213 |
| 1713307200 | 15 | 0.03 | 0.18 | 15 | 15 | 15 | 101 |
| 1713220800 | 14.9733 | -0.84 | -5.29 | 15.6 | 15.6 | 14.8 | 2728 |
| 1712961600 | 15.81 | 0.91 | 6.11 | 14.71 | 15.81 | 14.71 | 883 |
| 1712875200 | 14.9 | -0.83 | -5.28 | 14.73 | 14.9761 | 14.73 | 1144 |
| 1712788800 | 15.7299 | 0.33 | 2.14 | 15.4 | 15.7299 | 14.51 | 2109 |
| 1712702400 | 15.4 | -0.22 | -1.41 | 15.7 | 16.09 | 15.4 | 1746 |
| 1712616000 | 15.62 | -0.71 | -4.35 | 16.25 | 16.25 | 15.62 | 5329 |
| 1712356800 | 16.329999 | 0.5 | 3.16 | 16.329999 | 16.329999 | 15.75 | 320 |
| 1712270400 | 15.83 | 0.26 | 1.67 | 15.46 | 15.9 | 15.4 | 2910 |
| 1712184000 | 15.57 | -0.06 | -0.38 | 16.17 | 16.17 | 15.57 | 3333 |
| 1712097600 | 15.63 | -0.09 | -0.57 | 15.88 | 15.93 | 15.59 | 1537 |
| 1712011200 | 15.72 | -0.4 | -2.48 | 16.02 | 16.1513 | 15.38 | 6246 |
| 1711665600 | 16.12 | -0.68 | -4.05 | 16.8 | 16.8 | 16.12 | 7283 |
| 1711579200 | 16.8001 | -0.27 | -1.58 | 16.81 | 16.9 | 16.8 | 841 |
| 1711492800 | 17.07 | -0.43 | -2.46 | 17.23 | 17.23 | 16.75 | 2504 |
| 1711406400 | 17.5 | 1 | 6.06 | 16.5 | 17.5 | 16.41 | 3605 |
| 1711147200 | 16.5 | 0.22 | 1.35 | 16.399999 | 16.5 | 16.35 | 1707 |
| 1711060800 | 16.28 | 0 | 0.03 | 16.28 | 16.28 | 16.28 | 285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
