Cedar Realty Trust Inc (CDR-B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.927536231884 | 17.25 | 17.66 | 17.2001 | 12449 | 17.55802639 | CS |
| 4 | 0.21 | 1.22093023256 | 17.2 | 17.66 | 16.9 | 6771 | 17.33271863 | CS |
| 12 | 2.3098 | 15.2964861393 | 15.1002 | 20.51 | 14.765 | 4254 | 17.02467283 | CS |
| 26 | 2.01 | 13.0519480519 | 15.4 | 20.51 | 14 | 2781 | 16.65537578 | CS |
| 52 | 1.13 | 6.94103194103 | 16.28 | 20.51 | 12.77 | 2931 | 15.52765041 | CS |
| 156 | 6.71 | 62.7102803738 | 10.7 | 22.96 | 7.24 | 6118 | 13.53466662 | CS |
| 260 | 9.76 | 127.581699346 | 7.65 | 26.5 | 6.86 | 5742 | 16.02749739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 17.41 | -0.19 | -1.08 | 17.46 | 17.51 | 17.41 | 1422 |
| 1742510400 | 17.6 | 0.15 | 0.83 | 17.42 | 17.65 | 17.42 | 4202 |
| 1742424000 | 17.455 | -0.04 | -0.20 | 17.4 | 17.58 | 17.4 | 4556 |
| 1742337600 | 17.49 | -0.11 | -0.63 | 17.6 | 17.63 | 17.36 | 17368 |
| 1742251200 | 17.6 | 0.4 | 2.32 | 17.28 | 17.66 | 17.249 | 36016 |
| 1741992000 | 17.2001 | 0 | 0.00 | 17.25 | 17.25 | 17.2001 | 104 |
| 1741905600 | 17.2001 | -0.3 | -1.71 | 17.2 | 17.401 | 17.2 | 1092 |
| 1741819200 | 17.5 | 0.3 | 1.74 | 17.23 | 17.5 | 17.1905 | 2326 |
| 1741732800 | 17.2 | -0.03 | -0.16 | 17.25 | 17.25 | 17.11 | 1532 |
| 1741646400 | 17.228 | 0.12 | 0.69 | 17.14 | 17.228 | 17.14 | 1887 |
| 1741390800 | 17.11 | 0.11 | 0.65 | 17 | 17.12 | 17 | 1614 |
| 1741304400 | 17 | 0.05 | 0.29 | 17.148 | 17.22 | 16.93 | 2181 |
| 1741218000 | 16.9501 | -0.15 | -0.88 | 17.1 | 17.1 | 16.9 | 10029 |
| 1741131600 | 17.1 | -0.2 | -1.16 | 17.3 | 17.35 | 17.1 | 32229 |
| 1741045200 | 17.3 | 0 | 0.00 | 17.47 | 17.47 | 17.1928 | 2846 |
| 1740786000 | 17.3 | -0.14 | -0.80 | 17.43 | 17.43 | 17.1301 | 2377 |
| 1740699600 | 17.44 | -0.2 | -1.13 | 17.44 | 17.44 | 17.44 | 186 |
| 1740613200 | 17.64 | 0.54 | 3.15 | 17.37 | 17.64 | 17.11 | 2663 |
| 1740526800 | 17.1016 | -0.12 | -0.69 | 17.26 | 17.26 | 17.1016 | 712 |
| 1740440400 | 17.22 | 0.09 | 0.55 | 17.4 | 17.4 | 17.14 | 4630 |
| 1740181200 | 17.1252 | 0.78 | 4.74 | 17.2 | 17.29 | 17.01 | 6872 |
| 1740094800 | 16.35 | -0.13 | -0.79 | 16.5 | 16.5 | 16.059999 | 3567 |
| 1740008400 | 16.48 | 0.37 | 2.30 | 16.19 | 16.75 | 15.34 | 2920 |
| 1739922000 | 16.11 | -0.24 | -1.47 | 16.18 | 16.18 | 16.059999 | 1748 |
| 1739576400 | 16.35 | 0.27 | 1.68 | 16.1 | 16.35 | 16.1 | 942 |
| 1739490000 | 16.079999 | -2.42 | -13.08 | 18.15 | 18.19 | 16.079999 | 10738 |
| 1739403600 | 18.5 | -0.44 | -2.32 | 18.5 | 18.5 | 18.5 | 357 |
| 1739317200 | 18.94 | 1.44 | 8.23 | 16.92 | 20.51 | 16.7831 | 15429 |
| 1739230800 | 17.4999 | 0.2 | 1.16 | 17.3 | 17.59 | 16.75 | 4430 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
