NYSE - Delayed Quote USD

Cedar Realty Trust, Inc. (CDR-PC)

14.75
-0.03
(-0.22%)
At close: June 13 at 3:26:19 PM EDT
14.75
-0.01
(-0.07%)
After hours: June 13 at 4:04:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202514.7414.7614.7314.7514.75972
Jun 12, 202514.7414.7814.7414.7814.782,860
Jun 11, 202514.6314.7114.6314.7014.70734
Jun 10, 202514.7714.7714.7714.7714.77-
Jun 9, 202514.7514.8514.7114.7714.7714,343
Jun 6, 202514.7914.8814.5414.7914.7922,075
Jun 5, 202514.7514.7514.6514.7314.735,777
Jun 4, 202514.7914.7914.6914.6914.693,906
Jun 3, 202514.7914.7914.7914.7914.79201
Jun 2, 202514.7814.7814.6214.7514.754,580
May 30, 202514.7514.7514.5414.7414.7416,685
May 29, 202514.7314.7714.7314.7514.757,503
May 28, 202514.7114.7414.6014.7014.702,199
May 27, 202514.6714.7814.6614.6714.677,302
May 23, 202514.6214.6214.5014.5514.5510,703
May 22, 202514.7114.7114.6514.6614.661,420
May 21, 202514.7114.7714.5114.7114.712,748
May 20, 202514.7714.7714.4314.6114.619,220
May 19, 202514.6014.6714.5414.6614.665,699
May 16, 202514.6214.6214.5614.6014.609,968
May 15, 202514.5014.6714.4214.6714.676,977
May 14, 202514.5014.5014.5014.5014.502,337
May 13, 202514.4914.5014.4814.5014.5013,071
May 12, 202514.5514.5514.4614.4614.466,330
May 9, 2025 0.40625 Dividend
May 9, 202514.6214.6214.5014.5014.501,653
May 8, 202514.7714.9414.7714.9414.531,632
May 7, 202514.9315.0414.6814.7514.353,669
May 6, 202515.0815.1414.9214.9214.512,296
May 5, 202514.9415.0414.9415.0414.637,135
May 2, 202515.1015.1014.9514.9514.542,701
May 1, 202514.9015.0714.8515.0514.6411,126
Apr 30, 202515.0015.0014.8914.9414.5410,309
Apr 29, 202514.8514.8514.7214.8514.455,490
Apr 28, 202514.9214.9814.8314.8914.49925
Apr 25, 202514.7314.8214.7314.8214.42816
Apr 24, 202514.7314.9014.7014.7014.304,761
Apr 23, 202514.6814.7314.5114.7314.33923
Apr 22, 202514.5514.7414.5114.7414.343,127
Apr 21, 202514.5414.6914.4514.4514.065,159
Apr 17, 202514.4514.7314.3614.4914.106,801
Apr 16, 202514.4314.5014.3314.5014.111,021
Apr 15, 202514.4014.5114.3514.3914.003,162
Apr 14, 202514.2714.5614.2714.5014.112,141
Apr 11, 202514.2514.4314.2514.3413.952,631
Apr 10, 202514.6214.6314.2514.2513.866,386
Apr 9, 202514.3314.5614.3314.4514.068,038
Apr 8, 202514.4614.7514.2814.2813.897,399
Apr 7, 202514.5014.7214.3314.3513.965,454
Apr 4, 202514.7614.8714.5214.5214.136,225
Apr 3, 202514.8914.8914.7014.8114.4123,456
Apr 2, 202514.9815.0514.9814.9814.571,639
Apr 1, 202514.9514.9514.9014.9014.492,780
Mar 31, 202514.9814.9814.8714.9814.589,938
Mar 28, 202514.9715.0314.9114.9714.5615,985
Mar 27, 202515.1915.1914.9415.0714.665,689
Mar 26, 202515.2815.6514.9715.1814.775,810
Mar 25, 202515.3115.3514.9815.0814.676,509
Mar 24, 202515.4115.7515.3315.4114.994,304
Mar 21, 202516.0016.1515.3115.5015.0810,880
Mar 20, 202515.9416.0315.9015.9015.4729,033
Mar 19, 202515.9715.9915.9315.9315.504,683
Mar 18, 202515.9716.0315.9615.9715.5413,027
Mar 17, 202515.9316.0415.8516.0015.5615,260
Mar 14, 202515.8915.9515.8915.9515.521,052
Mar 13, 202515.8515.9115.8515.9015.466,526
Mar 12, 202515.8515.9315.8515.8615.4322,821
Mar 11, 202515.8015.8915.7515.8515.428,967
Mar 10, 202515.8215.8915.8215.8515.4211,000
Mar 7, 202515.8115.8715.8015.8315.409,874
Mar 6, 202515.8415.8715.8015.8115.38971
Mar 5, 202515.8015.8415.7215.7815.359,761
Mar 4, 202515.7215.7515.6815.7215.295,355
Mar 3, 202515.6115.7615.5815.6815.2575,551
Feb 28, 202515.8115.8115.5015.5915.17445,926
Feb 27, 202515.8515.8515.7615.8015.377,838
Feb 26, 202515.8515.9915.7615.7615.3355,523
Feb 25, 202515.8315.8515.7515.8115.3879,588
Feb 24, 202515.6615.9015.6615.8115.3865,525
Feb 21, 202515.9415.9915.5715.6315.2097,762
Feb 20, 202514.2814.2813.9214.1613.7714,806
Feb 19, 202513.9714.2413.9013.9313.559,122
Feb 18, 202514.0114.0113.7213.7613.396,154
Feb 14, 202514.2314.5113.6313.6413.2724,973
Feb 13, 202514.6614.6613.9814.3813.9926,663
Feb 12, 202514.8714.9014.6414.6414.245,139
Feb 11, 202514.9315.3914.6014.9914.5811,571
Feb 10, 2025 0.40625 Dividend
Feb 10, 202514.8815.0314.8815.0014.596,296
Feb 7, 202515.1615.2915.1615.2914.486,567
Feb 6, 202515.0115.2015.0115.1814.3711,481
Feb 5, 202515.1115.1115.0015.0014.2010,557
Feb 4, 202515.2115.2115.1415.1414.346,969
Feb 3, 202514.6615.2514.6615.1114.3117,435
Jan 31, 202514.8315.2314.6614.7914.0180,085
Jan 30, 202514.9215.2114.8114.8114.023,842
Jan 29, 202514.7515.0714.5814.9214.1311,462
Jan 28, 202514.7915.3014.5014.7413.9613,366
Jan 27, 202514.6414.8014.6314.7814.0013,085
Jan 24, 202514.6914.6914.5014.6413.864,616
Jan 23, 202514.7414.7414.3014.7013.9215,533
Jan 22, 202514.8814.8814.7314.7413.961,818
Jan 21, 202514.8014.8814.7114.7313.959,191
Jan 17, 202514.7214.8614.7214.7413.961,501
Jan 16, 202514.8614.8614.7214.7213.942,173
Jan 15, 202514.8114.8814.7714.8814.09990
Jan 14, 202514.8914.8914.7614.8714.083,597
Jan 13, 202514.8614.9014.7614.8914.104,452
Jan 10, 202514.9014.9414.8214.8514.063,653
Jan 8, 202515.0015.0014.7915.0014.207,088
Jan 7, 202514.8815.1214.8615.1014.303,850
Jan 6, 202514.6015.1214.6014.9314.1413,392
Jan 3, 202514.5514.8814.5214.8014.028,167
Jan 2, 202514.4814.5014.3214.5013.733,028
Dec 31, 202414.3714.4914.0014.4913.7242,488
Dec 30, 202414.2114.4314.2114.2313.485,560
Dec 27, 202414.2114.5013.7614.3113.5518,807
Dec 26, 202413.3013.3913.0513.2512.553,054
Dec 24, 202413.2913.3913.2413.2812.585,828
Dec 23, 202413.3613.5013.2913.2912.597,769
Dec 20, 202413.3013.7713.3013.3112.614,046
Dec 19, 202413.5013.7713.2813.7713.045,445
Dec 18, 202413.6713.7412.5913.7413.019,395
Dec 17, 202413.8913.9113.7913.9113.171,786
Dec 16, 202413.6713.9113.6713.8913.1511,367
Dec 13, 202413.6613.9213.6213.8013.073,317
Dec 12, 202413.9013.9213.6913.9213.187,513
Dec 11, 202413.6413.8713.6413.7112.982,874
Dec 10, 202413.7713.8513.7613.8513.111,042
Dec 9, 202413.6913.9713.6913.9013.163,159
Dec 6, 202414.0014.0013.7013.7413.015,478
Dec 5, 202413.8613.9513.8113.9513.211,242
Dec 4, 202413.9014.0013.8413.8413.115,015
Dec 3, 202413.9014.0513.8814.0013.264,687
Dec 2, 202414.0014.0113.8514.0013.263,863
Nov 29, 202413.9414.0713.9414.0713.32779
Nov 27, 202413.9814.1013.7914.1013.353,792
Nov 26, 202413.8313.9213.8313.9213.181,093
Nov 25, 202414.1014.1014.1014.1013.35-
Nov 22, 202414.1014.1014.1014.1013.35-
Nov 21, 202413.9914.1813.9814.1013.356,047
Nov 20, 202414.1014.1013.7913.8113.089,021
Nov 19, 202413.8514.1013.8514.1013.354,015
Nov 18, 202413.9114.0813.8513.8513.124,903
Nov 15, 202413.9113.9513.8513.9013.162,889
Nov 14, 202414.3114.3113.8613.9513.2115,235
Nov 13, 202413.9013.9513.8813.9413.201,486
Nov 12, 202413.7914.1513.7913.8513.1222,396
Nov 11, 202414.1514.1513.7913.8213.097,377
Nov 8, 2024 0.40625 Dividend
Nov 8, 202413.9513.9513.8013.8813.1412,367
Nov 7, 202414.3914.4414.2914.2913.1513,189
Nov 6, 202414.2114.5014.2114.2613.122,693
Nov 5, 202414.8114.8114.2114.2113.074,153
Nov 4, 202414.3514.9514.3514.4213.275,465
Nov 1, 202414.2014.4214.2014.3213.173,218
Oct 31, 202414.2014.3014.2014.2513.117,259
Oct 30, 202414.3214.3514.1514.1513.024,374
Oct 29, 202414.0314.5314.0314.2513.1110,653
Oct 28, 202414.2114.3213.9913.9912.874,967
Oct 25, 202414.5114.5113.9014.1913.0614,315
Oct 24, 202414.6914.9514.4214.5113.3553,014
Oct 23, 202414.7314.7714.2914.5913.4210,604
Oct 22, 202414.7514.8914.7014.7213.5415,497
Oct 21, 202414.8514.9614.8014.9013.7125,235
Oct 18, 202414.7514.9214.7514.9213.736,653
Oct 17, 202414.8014.9014.7014.8513.678,705
Oct 16, 202414.8514.8914.8014.8013.6215,590
Oct 15, 202414.8214.9614.8214.9013.715,780
Oct 14, 202414.7714.9914.7414.8313.647,209
Oct 11, 202414.7014.9314.7014.9313.745,387
Oct 10, 202414.6814.8114.6814.8113.636,407
Oct 9, 202414.6814.9014.5514.8013.6130,084
Oct 8, 202414.6514.8814.6414.8813.692,500
Oct 7, 202414.5014.6514.4514.6513.4812,636
Oct 4, 202414.2514.6014.2514.6013.4411,853
Oct 3, 202414.2414.4014.1414.3213.1722,122
Oct 2, 202413.9314.3013.8814.1613.0322,506
Oct 1, 202413.8313.9913.8313.9212.8113,098
Sep 30, 202413.9513.9913.6513.9012.7915,854
Sep 27, 202414.0214.1013.9513.9512.833,851
Sep 26, 202414.5514.5514.0114.0512.9316,254
Sep 25, 202414.5814.5814.0314.3513.207,548
Sep 24, 202413.6014.1913.6013.9812.8612,608
Sep 23, 202413.6713.7013.5913.6512.563,423
Sep 20, 202413.1913.2513.1913.2312.172,343
Sep 19, 202413.1013.3013.1013.2512.1913,267
Sep 18, 202413.1513.2513.1513.1612.115,447
Sep 17, 202413.1813.3413.1813.2512.1923,709
Sep 16, 202413.2113.2513.1413.2012.1415,716
Sep 13, 202413.2413.3013.2413.2412.185,362
Sep 12, 202413.1013.1813.1013.1012.052,614
Sep 11, 202413.3713.3713.1613.2512.1922,824
Sep 10, 202413.2413.3713.2413.2412.183,431
Sep 9, 202413.1313.3913.0713.1412.099,394
Sep 6, 202413.2513.2513.1613.2312.171,375
Sep 5, 202413.1313.3413.1213.2512.1920,263
Sep 4, 202413.3413.3813.1013.1012.055,747
Sep 3, 202413.4313.5513.2513.4312.3538,054
Aug 30, 202412.9013.8712.9013.5112.43118,219
Aug 29, 202413.4513.4612.8712.8711.8422,444
Aug 28, 202413.7713.8613.5013.5012.4230,100
Aug 27, 202413.4313.8313.4313.5112.432,846
Aug 26, 202413.3413.5313.3013.3512.283,711
Aug 23, 202413.3913.5013.2113.2112.154,621
Aug 22, 202413.2213.3213.2013.2012.147,679
Aug 21, 202413.3413.3413.3013.3012.244,101
Aug 20, 202413.3513.6513.2013.2012.1430,823
Aug 19, 202413.2013.4313.2013.2912.2310,452
Aug 16, 202413.4613.6512.6112.6111.6016,461
Aug 15, 202413.2313.4013.0213.2912.2310,708
Aug 14, 202412.8913.7212.8913.3012.2413,613
Aug 13, 202412.9713.2912.7112.8811.8511,941
Aug 12, 202413.1213.2112.8713.0612.0211,368
Aug 9, 2024 0.40625 Dividend
Aug 9, 202412.7512.8912.6312.6911.689,615
Aug 8, 202413.0013.3512.9013.0411.6210,060
Aug 7, 202413.0013.2512.8013.0511.636,349
Aug 6, 202412.9813.0212.6513.0011.5916,128
Aug 5, 202413.0513.0612.3112.9011.509,774
Aug 2, 202412.6113.1612.6113.0511.6335,337
Aug 1, 202412.9512.9512.5512.8511.452,631
Jul 31, 202412.8512.8512.5312.8511.452,221
Jul 30, 202412.7113.0012.2712.8011.4111,537
Jul 29, 202412.4012.7012.4012.7011.324,494
Jul 26, 202412.5912.5912.2212.3611.024,578
Jul 25, 202412.5312.6512.5012.5711.212,306
Jul 24, 202412.5012.5611.8912.1310.815,417
Jul 23, 202412.5312.6512.1712.4811.1311,596
Jul 22, 202412.1512.2011.9512.1010.795,160
Jul 19, 202412.2012.2012.1512.2010.873,410
Jul 18, 202412.2012.2012.1412.1510.833,795
Jul 17, 202412.0912.2812.0912.1710.851,679
Jul 16, 202412.0812.1312.0812.0910.785,035
Jul 15, 202412.0712.1812.0412.1510.833,961
Jul 12, 202412.0712.0812.0412.0810.772,371
Jul 11, 202411.9812.0411.9812.0010.706,314
Jul 10, 202411.8211.8211.7511.7510.472,580
Jul 9, 202411.8011.9311.7711.7710.491,172
Jul 8, 202412.0012.0011.8911.8910.603,215
Jul 5, 202412.1012.3612.1012.1010.791,337
Jul 3, 202412.0012.0812.0012.0810.77549
Jul 2, 202411.9412.1111.7311.7610.492,522
Jul 1, 202412.0312.0512.0312.0510.74878
Jun 28, 202412.0512.1512.0012.1110.792,810
Jun 27, 202411.9612.1411.9612.1410.82635
Jun 26, 202411.7112.0811.7112.0410.735,963
Jun 25, 202411.8011.8011.4311.8010.527,148
Jun 24, 202411.8611.8611.7011.7410.476,784
Jun 21, 202411.6511.8911.6511.8110.532,026
Jun 20, 202411.7711.7711.6411.6410.385,578
Jun 18, 202412.0812.0812.0612.0610.75945
Jun 17, 202412.0012.0011.8111.8110.5314,630
Jun 14, 202412.0012.0111.7111.7110.4419,155

Related Tickers

BFS-PD Saul Centers, Inc.
21.15
+0.19%
 
WHLRP Wheeler Real Estate Investment Trust, Inc.
3.9500
+6.47%
 
UE Urban Edge Properties
18.34
-1.40%
 
KIM-PM Kimco Realty Corporation
19.87
-0.80%
 
SPG-PJ Simon Property Group, Inc.
58.35
+0.00%
 
NTST NETSTREIT Corp.
16.39
-0.36%
 
ADC-PA Agree Realty Corporation
17.12
-0.32%
 
AKR Acadia Realty Trust
19.29
-1.88%
 
CURB Curbline Properties Corp.
22.45
-1.23%
 
BFS Saul Centers, Inc.
34.21
-2.03%