Cedar Realty Trust Inc.
14.80
0.77 (5.49%)
At close: Dec 26, 2024, 10:03 AM

CDR-PB Stock Price History

Date Open High Low Close Change % Change Volume
Dec 26, 2024 14.27 14.80 14.27 14.80 0.77 5.49% 467
Dec 24, 2024 14.87 14.90 14.00 14.03 -1.62 -10.35% 8,454
Dec 23, 2024 14.66 15.78 14.66 15.65 1.06 7.27% 1,653
Dec 20, 2024 15.60 15.60 14.55 14.59 -0.93 -5.99% 3,335
Dec 19, 2024 16.70 16.70 15.52 15.52 -0.73 -4.49% 887
Dec 18, 2024 16.74 16.74 16.20 16.25 -0.45 -2.69% 4,590
Dec 17, 2024 16.70 16.70 16.59 16.70 -0.02 -0.12% 1,268
Dec 16, 2024 16.36 16.72 16.34 16.72 0.02 0.12% 1,279
Dec 13, 2024 16.70 16.70 16.70 16.70 -0.03 -0.18% 402
Dec 12, 2024 16.48 16.73 16.48 16.73 0.25 1.52% 998
Dec 11, 2024 16.34 16.54 16.34 16.48 1.19 7.78% 2,251
Dec 10, 2024 15.29 15.29 15.29 15.29 -0.88 -5.44% 553
Dec 9, 2024 16.55 16.55 15.37 16.17 0.12 0.75% 1,862
Dec 6, 2024 15.71 16.05 15.71 16.05 0.37 2.36% 311
Dec 5, 2024 15.68 15.68 15.68 15.68 0.00 0.00% 212
Dec 4, 2024 15.95 15.95 15.58 15.68 -0.42 -2.61% 1,295
Dec 3, 2024 16.50 16.50 15.56 16.10 -0.20 -1.23% 1,820
Dec 2, 2024 15.63 16.30 15.63 16.30 -0.08 -0.49% 591
Nov 29, 2024 16.40 16.40 16.35 16.38 0.18 1.11% 500
Nov 27, 2024 16.25 16.69 16.19 16.20 0.00 0.00% 1,272
Nov 26, 2024 16.20 16.20 16.20 16.20 0.00 0.00% 316
Nov 25, 2024 15.86 16.22 15.86 16.20 0.39 2.47% 994
Nov 22, 2024 15.81 15.81 15.81 15.81 0.22 1.41% 1,074
Nov 21, 2024 15.31 16.45 15.29 15.59 -0.66 -4.06% 2,103
Nov 20, 2024 16.50 16.70 16.00 16.25 -0.01 -0.06% 2,875
Nov 19, 2024 16.29 16.29 16.26 16.26 -0.04 -0.25% 1,426
Nov 18, 2024 15.40 16.31 15.40 16.30 0.89 5.78% 1,868
Nov 15, 2024 15.41 15.41 15.41 15.41 -0.09 -0.58% 597
Nov 14, 2024 15.50 15.50 15.50 15.50 -0.20 -1.27% 519
Nov 13, 2024 16.06 16.06 15.70 15.70 -0.45 -2.79% 1,001
Nov 12, 2024 16.18 16.30 16.08 16.15 0.10 0.62% 1,687
Nov 11, 2024 16.05 16.05 16.05 16.05 0.05 0.31% 419
Nov 8, 2024 16.00 16.00 16.00 16.00 -0.56 -3.38% 454
Nov 7, 2024 16.45 16.57 16.36 16.56 0.24 1.47% 2,053
Nov 6, 2024 16.32 16.32 16.32 16.32 0.00 0.00% 0
Nov 5, 2024 16.63 16.67 16.14 16.32 -0.16 -0.97% 1,908
Nov 4, 2024 16.26 16.74 16.24 16.48 0.71 4.50% 1,778
Nov 1, 2024 15.77 15.77 15.77 15.77 0.00 0.00% 0
Oct 31, 2024 16.37 16.73 15.00 15.77 -0.55 -3.37% 1,585
Oct 30, 2024 15.65 16.32 15.65 16.32 0.36 2.26% 675
Oct 29, 2024 15.65 15.96 15.50 15.96 0.41 2.64% 1,028
Oct 28, 2024 15.25 16.00 15.20 15.55 0.10 0.65% 997
Oct 25, 2024 15.00 15.45 15.00 15.45 0.40 2.66% 1,853
Oct 24, 2024 15.50 15.50 14.48 15.05 -0.50 -3.22% 1,370
Oct 23, 2024 15.53 15.55 15.53 15.55 -0.41 -2.57% 1,619
Oct 22, 2024 15.80 15.96 15.50 15.96 0.09 0.57% 2,772
Oct 21, 2024 15.95 15.95 15.87 15.87 -0.07 -0.44% 2,640
Oct 18, 2024 15.80 15.94 15.80 15.94 0.17 1.08% 492
Oct 17, 2024 15.77 15.77 15.77 15.77 -0.11 -0.69% 622
Oct 16, 2024 15.88 15.88 15.88 15.88 0.00 0.00% 0