Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Cedar Realty Trust, Inc. (CDR-PB)

Compare
17.50
+0.30
+(1.74%)
At close: March 12 at 2:25:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202517.1917.5017.1917.5017.502,326
Mar 11, 202517.2517.2517.1817.2017.201,532
Mar 10, 202517.1817.2317.1517.2317.231,887
Mar 7, 202517.0017.1217.0017.1117.111,614
Mar 6, 202517.1517.2216.9317.0017.002,181
Mar 5, 202517.1017.1016.9016.9516.9510,029
Mar 4, 202517.1917.3517.1017.1017.1032,229
Mar 3, 202517.4717.4717.1917.3017.302,846
Feb 28, 202517.4317.4317.1317.3017.302,377
Feb 27, 202517.6417.6417.6417.6417.64-
Feb 26, 202517.3717.6417.1117.6417.642,663
Feb 25, 202517.2617.2617.1017.1017.10712
Feb 24, 202517.4017.4017.1417.2217.224,630
Feb 21, 202517.0117.2917.0117.1317.136,872
Feb 20, 202516.5016.5016.0616.3516.353,567
Feb 19, 202516.1916.5016.1516.4816.482,920
Feb 18, 202516.1816.1816.0616.1116.111,748
Feb 14, 202516.1016.3516.1016.3516.35942
Feb 13, 202517.2118.1916.0816.0816.0810,738
Feb 12, 202518.5018.5018.5018.5018.50357
Feb 11, 202517.0220.5116.7818.9418.9415,429
Feb 10, 2025 0.45 Dividend
Feb 10, 202517.3017.5917.0917.5017.504,430
Feb 7, 202517.5017.5017.1517.3016.851,033
Feb 6, 202516.7217.5616.7217.2016.756,883
Feb 5, 202516.3816.4116.3816.4115.98457
Feb 4, 202516.2416.2416.2416.2415.81-
Feb 3, 202516.2216.2416.2116.2415.811,549
Jan 31, 202516.1416.1416.1416.1415.72612
Jan 30, 202516.8416.8416.1416.1415.72690
Jan 29, 202516.9516.9516.0016.1415.727,169
Jan 28, 202516.8516.9116.7516.9116.471,872
Jan 27, 202516.7017.0016.7017.0016.55860
Jan 24, 202516.7916.7916.7916.7916.35-
Jan 23, 202516.7616.7916.7016.7916.352,893
Jan 22, 202516.7316.7316.7316.7316.29167
Jan 21, 202515.8316.7615.7016.7516.318,679
Jan 17, 202515.6015.8515.6015.8515.432,283
Jan 16, 202515.4315.8515.4315.4515.054,362
Jan 15, 202515.6015.6015.6015.6015.20249
Jan 14, 202515.4115.4115.4115.4115.01284
Jan 13, 202515.3515.8015.3515.7115.30600
Jan 10, 202515.8515.8615.3515.3514.952,952
Jan 8, 202515.4815.8515.4815.8215.411,335
Jan 7, 202515.7915.7915.7915.7915.37100
Jan 6, 202515.4815.6515.4315.5915.182,493
Jan 3, 202515.3815.4415.2615.2614.861,725
Jan 2, 202514.9015.4514.9015.4515.053,267
Dec 31, 202414.9815.0014.8015.0014.615,036
Dec 30, 202414.9015.0014.7815.0014.613,699
Dec 27, 202415.1915.1914.7715.0614.661,000
Dec 26, 202414.5014.8014.2714.8014.42467
Dec 24, 202414.8714.9014.0014.0313.668,454
Dec 23, 202414.6615.7814.6615.6515.241,653
Dec 20, 202415.6015.6014.5514.5914.213,335
Dec 19, 202416.7016.7015.5215.5215.11887
Dec 18, 202416.7416.7416.2016.2515.824,590
Dec 17, 202416.7016.7016.5916.7016.261,268
Dec 16, 202416.3616.7216.3416.7216.281,279
Dec 13, 202416.7016.7016.7016.7016.26402
Dec 12, 202416.4816.7316.4816.7316.29995
Dec 11, 202416.3416.5416.3416.4816.052,228
Dec 10, 202415.2915.2915.2915.2914.89553
Dec 9, 202416.5516.5515.3716.1715.751,862
Dec 6, 202415.7116.0515.7116.0515.62311
Dec 5, 202415.6815.6815.6815.6815.27212
Dec 4, 202415.9515.9515.5815.6815.271,295
Dec 3, 202416.5016.5015.5616.1015.681,820
Dec 2, 202415.6316.3015.6316.3015.87591
Nov 29, 202416.4016.4016.3516.3815.95500
Nov 27, 202416.2516.6916.1916.2015.781,272
Nov 26, 202416.2016.2016.2016.2015.78313
Nov 25, 202415.8616.2215.8616.2015.78994
Nov 22, 202415.8115.8115.8115.8115.401,074
Nov 21, 202415.3116.4515.2915.5915.182,103
Nov 20, 202416.5016.7016.0016.2515.822,875
Nov 19, 202416.2916.2916.2616.2615.831,426
Nov 18, 202415.4016.3115.4016.3015.871,868
Nov 15, 202415.6915.6915.6915.6915.28-
Nov 14, 202415.6915.6915.6915.6915.28-
Nov 13, 202416.0616.0615.6915.6915.281,001
Nov 12, 202416.1716.3016.0816.1515.731,687
Nov 11, 202416.0516.0516.0516.0515.63419
Nov 8, 2024 0.45 Dividend
Nov 8, 202416.0016.0016.0016.0015.58454
Nov 7, 202416.4516.5716.3616.5615.692,053
Nov 6, 202416.3216.3216.3216.3215.46-
Nov 5, 202416.6316.6716.1416.3215.461,908
Nov 4, 202416.2516.7416.2416.4815.611,778
Nov 1, 202415.7715.7715.7715.7714.94-
Oct 31, 202416.3716.7315.0015.7714.941,585
Oct 30, 202415.6516.3215.6516.3215.46675
Oct 29, 202415.6515.9615.5015.9615.121,028
Oct 28, 202415.2516.0015.2015.5514.72997
Oct 25, 202415.0015.4515.0015.4514.641,853
Oct 24, 202415.5015.5014.4815.0514.251,370
Oct 23, 202415.5315.5515.5315.5514.731,619
Oct 22, 202415.8015.9515.5015.9515.112,772
Oct 21, 202415.9515.9515.8715.8715.032,640
Oct 18, 202415.8015.9415.8015.9415.10492
Oct 17, 202415.7715.7715.7715.7714.94622
Oct 16, 202415.8815.8815.8815.8815.04-
Oct 15, 202416.0016.0015.8815.8815.04549
Oct 14, 202416.0716.2015.8915.8915.051,718
Oct 11, 202416.1116.1115.7515.7514.921,031
Oct 10, 202415.7515.9815.7515.8815.041,706
Oct 9, 202415.8516.0015.5215.5214.702,836
Oct 8, 202415.4616.7115.4616.2615.404,683
Oct 7, 202416.3516.3515.9815.9815.141,522
Oct 4, 202415.9016.1015.2515.9715.131,965
Oct 3, 202415.8815.8815.8815.8815.04100
Oct 2, 202415.9516.0015.8715.8715.03899
Oct 1, 202415.9615.9615.2715.6414.811,663
Sep 30, 202415.8216.3815.2515.2514.446,337
Sep 27, 202416.2216.4315.9816.3615.504,097
Sep 26, 202416.2016.4315.8516.4315.561,483
Sep 25, 202416.2516.3216.2516.3215.451,124
Sep 24, 202416.0016.2516.0016.0015.151,139
Sep 23, 202415.4016.5015.4016.4415.577,879
Sep 20, 202414.8515.3914.8515.3814.572,238
Sep 19, 202415.3915.3914.7714.7713.99342
Sep 18, 202415.5015.5014.5014.5213.754,786
Sep 17, 202414.9015.5114.8715.5114.693,755
Sep 16, 202414.4114.9014.4114.6113.844,997
Sep 13, 202414.7614.7614.0014.3813.623,159
Sep 12, 202413.9914.6913.8514.0513.313,259
Sep 11, 202414.9514.9513.7313.7313.003,572
Sep 10, 202414.5514.9814.4914.8514.073,066
Sep 9, 202414.2514.9814.2314.7814.009,148
Sep 6, 202414.3014.6513.5814.1813.435,758
Sep 5, 202413.8614.4313.8614.0513.313,318
Sep 4, 202414.0214.5013.6714.2013.453,025
Sep 3, 202414.5414.5414.3014.4013.644,855
Aug 30, 202413.9114.8513.7014.5413.778,779
Aug 29, 202414.0914.4414.0914.3813.623,086
Aug 28, 202414.6714.9514.6114.9514.161,269
Aug 27, 202414.2014.7014.2014.7013.922,782
Aug 26, 202414.2514.6214.0114.4113.653,517
Aug 23, 202414.1714.2514.1714.2513.503,384
Aug 22, 202414.1314.2513.9114.2513.5012,683
Aug 21, 202414.2514.4114.1914.1913.442,475
Aug 20, 202415.0015.0013.8814.2513.505,009
Aug 19, 202414.9214.9714.7914.7914.013,841
Aug 16, 202414.3715.0014.2215.0014.212,435
Aug 15, 202414.1914.4413.7914.4413.683,269
Aug 14, 202413.8514.0713.7714.0713.3313,754
Aug 13, 202413.8514.0013.8513.8813.153,928
Aug 12, 202414.0914.0913.7514.0013.2610,111
Aug 9, 2024 0.45 Dividend
Aug 9, 202413.5513.8513.2913.8013.071,173
Aug 8, 202413.9914.0313.8814.0012.834,330
Aug 7, 202413.9114.0313.8714.0312.863,131
Aug 6, 202413.5814.0013.5814.0012.832,215
Aug 5, 202413.9913.9913.1413.5912.466,856
Aug 2, 202413.8114.0013.8113.9912.836,152
Aug 1, 202413.7213.9413.4213.9112.751,232
Jul 31, 202413.7513.9013.7513.8512.692,538
Jul 30, 202413.7313.7513.1413.1412.041,539
Jul 29, 202413.6213.7113.5713.7112.572,290
Jul 26, 202413.6013.6113.5813.6112.471,052
Jul 25, 202413.5813.5813.0713.5812.452,113
Jul 24, 202413.5813.5813.5813.5812.451,139
Jul 23, 202413.2513.5713.1513.4012.282,362
Jul 22, 202413.8113.8112.7713.1512.054,703
Jul 19, 202413.7513.7513.7013.7012.56767
Jul 18, 202413.5013.5013.5013.5012.37323
Jul 17, 202413.5913.5913.5913.5912.46-
Jul 16, 202413.5913.5913.5913.5912.46-
Jul 15, 202413.3013.5913.3013.5912.46628
Jul 12, 202413.2513.2513.2513.2512.141,313
Jul 11, 202413.1313.2513.0813.1512.053,714
Jul 10, 202413.5613.5613.1313.1312.033,675
Jul 9, 202413.7714.0613.7713.7712.623,698
Jul 8, 202413.5113.5513.5013.5012.37673
Jul 5, 202413.9913.9913.1313.5912.461,322
Jul 3, 202414.0014.0013.2513.5712.442,849
Jul 2, 202414.4214.4213.7813.8012.652,214
Jul 1, 202414.1314.1313.9713.9712.802,620
Jun 28, 202413.5214.0013.2513.9012.743,159
Jun 27, 202413.6014.1013.5013.5012.373,832
Jun 26, 202414.0214.0213.5013.5812.451,862
Jun 25, 202414.0014.0013.6513.6512.512,754
Jun 24, 202413.7513.7513.7513.7512.60434
Jun 21, 202413.6514.0013.6514.0012.83556
Jun 20, 202413.8113.8713.8013.8312.684,530
Jun 18, 202414.0314.1014.0314.0512.884,870
Jun 17, 202415.0015.0014.1114.1112.931,237
Jun 14, 202414.2514.5114.1414.1412.961,827
Jun 13, 202414.5514.5514.0014.2513.064,638
Jun 12, 202414.3015.1714.3015.1713.90368
Jun 11, 202414.6014.6014.6014.6013.38210
Jun 10, 202414.1515.0014.0014.8513.615,350
Jun 7, 202413.9014.9213.5014.0912.913,749
Jun 6, 202414.1514.3014.1514.2513.065,674
Jun 5, 202414.4015.0413.8614.3913.196,101
Jun 4, 202414.2514.2513.5013.5012.373,110
Jun 3, 202413.8613.8613.8613.8612.70102
May 31, 202414.1714.1713.8513.8512.69382
May 30, 202414.2914.2914.0014.0012.832,122
May 29, 202414.2514.3014.2514.2913.101,015
May 28, 202414.2115.3814.0014.0012.831,878
May 24, 202413.8214.9213.8214.5713.367,759
May 23, 202413.3514.0713.3513.7612.614,127
May 22, 202415.1515.4913.2013.2012.1012,571
May 21, 202415.1915.1915.1015.1913.922,223
May 20, 202415.3415.3415.1415.1513.893,857
May 17, 202415.3515.3715.0615.2313.964,098
May 16, 202415.3715.3715.1415.3714.091,166
May 15, 202415.1215.4815.0515.4814.19828
May 14, 202415.2915.5315.1515.3914.114,546
May 13, 202415.3615.9015.3615.3814.106,119
May 10, 202415.9115.9115.0015.6114.311,706
May 9, 2024 0.45 Dividend
May 9, 202416.1316.1315.5216.1014.7611,394
May 8, 202416.3016.4016.3016.3814.603,121
May 7, 202416.2216.3016.2216.3014.531,292
May 6, 202415.9316.1715.9316.1514.391,699
May 3, 202415.7016.2115.7016.1814.422,088
May 2, 202415.7015.8015.7015.8014.08931
May 1, 202415.4615.8015.4615.8014.08915
Apr 30, 202415.6915.6915.6915.6913.98-
Apr 29, 202415.6515.6915.3515.6913.983,813
Apr 26, 202415.6015.6015.6015.6013.90528
Apr 25, 202415.0015.5615.0015.5613.87836
Apr 24, 202415.5015.5515.1015.1013.464,311
Apr 23, 202415.5215.7015.5215.7013.99729
Apr 22, 202415.6915.6915.4115.6813.971,251
Apr 19, 202415.1015.6615.1015.6613.961,696
Apr 18, 202414.9215.1514.8015.1013.461,847
Apr 17, 202415.4116.0515.2115.2113.551,213
Apr 16, 202415.0015.0015.0015.0013.37101
Apr 15, 202414.9714.9714.9714.9713.342,728
Apr 12, 202414.7115.8114.7115.8114.09883
Apr 11, 202414.9814.9814.8214.9013.281,144
Apr 10, 202414.5815.7314.5115.7314.022,109
Apr 9, 202415.7016.0915.4015.4013.721,746
Apr 8, 202416.2516.2515.6215.6213.925,329
Apr 5, 202416.3316.3316.3316.3314.55320
Apr 4, 202415.4615.9015.4015.8314.112,910
Apr 3, 202416.1716.1715.5715.5713.883,333
Apr 2, 202415.8815.9315.5915.6313.931,537
Apr 1, 202416.0216.1515.3815.7214.016,246
Mar 28, 202416.8016.8016.1216.1214.377,283
Mar 27, 202416.8116.9016.8016.8014.97841
Mar 26, 202417.1717.1716.7517.0715.212,504
Mar 25, 202416.5017.5016.4117.5015.603,705
Mar 22, 202416.4016.5016.3516.5014.701,707
Mar 21, 202416.2816.2816.2816.2814.51285
Mar 20, 202416.1416.4016.1416.2814.503,107
Mar 19, 202415.8816.4015.8816.4014.615,376
Mar 18, 202416.0016.0916.0016.0914.341,956
Mar 15, 202415.8615.8615.8615.8614.13186
Mar 14, 202415.5115.8415.5115.8414.123,224
Mar 13, 202415.1915.6315.1915.6313.923,434

Related Tickers

REGCP Regency Centers Corporation
23.72
+0.76%
 
REGCO Regency Centers Corporation
22.40
+0.04%
 
FRT-PC Federal Realty Investment Trust
21.26
+0.47%
 
NTST NETSTREIT Corp.
14.91
-0.07%
 
PINE Alpine Income Property Trust, Inc.
16.09
+0.06%
 
ALEX Alexander & Baldwin, Inc.
17.92
-2.18%
 
ALX Alexander's, Inc.
211.59
-2.07%
 
WHLR Wheeler Real Estate Investment Trust, Inc.
1.1100
-3.48%
 
SPG Simon Property Group, Inc.
165.83
+1.44%