Cedar Realty Trust Inc. (CDR)
NYSE: CDR
· Real-Time Price · USD
29.00
0.02 (0.07%)
At close: Aug 22, 2022, 10:00 PM
CDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2022 | 28.97 | 29.01 | 28.97 | 29.00 | 29.00 | 0.07% | 498,513 |
| Aug 19, 2022 | 28.99 | 29.00 | 28.97 | 28.98 | 28.98 | -0.07% | 562,121 |
| Aug 18, 2022 | 28.97 | 29.00 | 28.96 | 29.00 | 29.00 | 0.10% | 540,427 |
| Aug 17, 2022 | 28.99 | 29.00 | 28.95 | 28.97 | 28.97 | 0.07% | 661,693 |
| Aug 16, 2022 | 28.96 | 29.00 | 28.95 | 28.95 | 28.95 | -0.03% | 1,096,647 |
| Aug 15, 2022 | 28.96 | 28.98 | 28.94 | 28.96 | 28.96 | 0.07% | 957,928 |
| Aug 12, 2022 | 28.94 | 28.98 | 28.90 | 28.94 | 28.94 | -0.03% | 857,804 |
| Aug 11, 2022 | 28.97 | 28.97 | 28.92 | 28.95 | 28.95 | 0.00% | 1,002,697 |
| Aug 10, 2022 | 28.97 | 28.97 | 28.88 | 28.95 | 28.95 | 0.07% | 1,712,469 |
| Aug 9, 2022 | 28.82 | 28.97 | 28.59 | 28.93 | 28.93 | 0.45% | 2,019,767 |
| Aug 8, 2022 | 28.96 | 29.04 | 28.71 | 28.80 | 28.80 | -0.55% | 198,403 |
| Aug 5, 2022 | 29.00 | 29.08 | 28.86 | 28.96 | 28.96 | -0.24% | 189,857 |
| Aug 4, 2022 | 29.06 | 29.11 | 28.98 | 29.03 | 29.03 | -0.24% | 109,341 |
| Aug 3, 2022 | 29.09 | 29.20 | 29.04 | 29.10 | 29.10 | -0.14% | 261,392 |
| Aug 2, 2022 | 28.98 | 29.20 | 28.97 | 29.14 | 29.14 | 0.45% | 331,052 |
| Aug 1, 2022 | 29.06 | 29.06 | 28.93 | 29.01 | 29.01 | -0.17% | 175,882 |
| Jul 29, 2022 | 29.06 | 29.15 | 28.99 | 29.06 | 29.06 | -0.34% | 159,031 |
| Jul 28, 2022 | 29.02 | 29.26 | 29.01 | 29.16 | 29.16 | 0.41% | 225,534 |
| Jul 27, 2022 | 29.02 | 29.09 | 28.98 | 29.04 | 29.04 | -0.03% | 191,421 |
| Jul 26, 2022 | 28.98 | 29.09 | 28.98 | 29.05 | 29.05 | 0.35% | 165,595 |