Dark

CDR/PC
Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026

17.09USD+5.169%(+0.84)3,212

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.25)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

16.95USD0.000%(+16.95)614

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.5200	17.8200	16.5200	17.0900	+5.169%	3,741	0.000%
2026-07-30	16.2500	16.5200	16.2000	16.2500	+1.246%	11,084	+5.169%
2026-07-29	16.4000	18.0150	16.0100	16.0500	+0.313%	3,230	+6.480%
2026-07-28	16.2500	16.8900	16.0000	16.0000	-1.720%	2,239	+6.813%
2026-07-27	16.1000	16.3180	15.9000	16.2800	-1.033%	4,531	+4.975%
2026-07-24	16.1200	16.7000	16.0900	16.4500	-2.083%	2,109	+3.891%
2026-07-23	15.5600	16.8000	15.5600	16.8000	+2.941%	611	+1.726%
2026-07-22	15.9400	16.5200	15.7200	16.3200	+2.384%	8,699	+4.718%
2026-07-21	17.0600	17.0600	15.8200	15.9400	-7.487%	19,208	+7.215%
2026-07-20	17.2600	17.2600	16.7000	17.2300	-0.232%	7,638	-0.813%
2026-07-17	17.2900	17.6500	17.2700	17.2700	-0.461%	4,263	-1.042%
2026-07-16	17.2200	17.7800	17.2200	17.3500	+0.813%	533	-1.499%
2026-07-15	17.2100	17.2100	17.2100	17.2100	-0.807%	251	-0.697%
2026-07-14	17.1500	17.3500	17.1500	17.3500	-0.602%	346	-1.499%
2026-07-13	16.9000	17.4550	16.9000	17.4550	+2.676%	5,461	-2.091%
2026-07-10	17.0000	17.0100	17.0000	17.0000	0.000%	714	+0.529%
2026-07-09	17.2700	17.8200	17.0000	17.0000	-1.506%	6,834	+0.529%
2026-07-08	17.2600	17.2600	17.2600	17.2600	-1.484%	212	-0.985%
2026-07-07	16.7150	18.0000	16.7150	17.5200	+2.038%	7,389	-2.454%
2026-07-06	17.1700	17.8976	16.7200	17.1700	-2.720%	6,946	-0.466%
2026-07-02	17.9500	18.0332	17.5050	17.6500	+0.857%	2,708	-3.173%
2026-07-01	17.4250	17.8200	17.4250	17.5000	-0.568%	2,480	-2.343%
2026-06-30	16.6000	18.1000	16.6000	17.6000	-1.676%	3,320	-2.898%
2026-06-29	18.1100	18.1100	16.9900	17.9000	-1.702%	9,692	-4.525%
2026-06-26	18.2800	18.2800	18.2000	18.2100	+0.055%	538	-6.150%
2026-06-25	18.1100	18.8100	18.1100	18.2000	0.000%	1,853	-6.099%
2026-06-24	18.3100	19.7700	18.2000	18.2000	-2.830%	1,100	-6.099%
2026-06-23	18.1100	19.0700	18.1100	18.7300	+3.424%	6,115	-8.756%
2026-06-22	18.2100	18.6000	18.1100	18.1100	-2.634%	3,654	-5.632%
2026-06-18	18.6000	19.7700	18.6000	18.6000	-0.054%	3,341	-8.118%
2026-06-17	18.6100	18.6900	18.6000	18.6100	-0.008%	2,418	-8.168%
2026-06-16	19.6100	19.6100	18.6114	18.6114	-0.686%	1,358	-8.175%
2026-06-15	18.7400	18.7400	18.7400	18.7400	-0.479%	249	-8.805%
2026-06-12	18.7900	18.8302	18.6050	18.8302	-0.998%	338	-9.242%
2026-06-11	19.0000	19.0300	18.7200	19.0200	-1.604%	1,660	-10.147%
2026-06-09	19.0000	19.3685	18.9600	19.3300	+2.221%	3,440	-11.588%
2026-06-08	18.7337	19.5500	18.7337	18.9100	+0.612%	3,334	-9.625%
2026-06-05	19.4200	19.7677	18.7950	18.7950	-5.553%	1,086	-9.072%
2026-06-04	19.8900	19.9000	18.9001	19.9000	-0.260%	2,136	-14.121%
2026-06-03	19.3000	19.9519	18.9500	19.9519	+2.845%	2,494	-14.344%
2026-06-02	19.4000	19.4000	18.0201	19.4000	-0.001%	1,878	-11.907%
2026-06-01	19.5500	19.5500	19.3109	19.4001	-1.742%	2,542	-11.908%
2026-05-29	19.7500	19.9750	19.7000	19.7440	-0.784%	2,038	-13.442%
2026-05-28	20.0900	20.1300	19.7000	19.9001	-0.450%	4,241	-14.121%
2026-05-27	19.5700	20.0100	19.5450	19.9900	+1.730%	1,018	-14.507%
2026-05-26	18.6900	20.2100	18.6900	19.6500	+2.397%	2,067	-13.028%
2026-05-22	17.8300	19.1900	17.5000	19.1900	+5.672%	1,742	-10.943%
2026-05-21	19.1100	19.9800	18.1600	18.1600	-5.417%	7,483	-5.892%
2026-05-20	19.7700	19.8000	19.1000	19.2000	-0.260%	12,505	-10.990%
2026-05-19	20.0200	20.1200	19.2000	19.2500	-2.827%	3,566	-11.221%
2026-05-18	19.7400	20.0000	19.7400	19.8100	0.000%	1,694	-13.730%
2026-05-15	19.7400	19.8100	19.7400	19.8100	0.000%	3,515	-13.730%
2026-05-14	20.0300	20.1944	19.7501	19.8100	+0.152%	5,587	-13.730%
2026-05-13	19.7500	20.3250	19.7500	19.7800	0.000%	3,201	-13.600%
2026-05-12	20.2500	20.2500	19.7800	19.7800	-1.100%	4,149	-13.600%
2026-05-11	20.4000	20.4000	19.8150	20.0000	-4.535%	5,532	-14.550%
2026-05-08	21.1200	21.2000	20.4000	20.9500	-3.456%	4,936	-18.425%
2026-05-07	21.4500	21.7499	21.2050	21.7000	+1.236%	1,740	-21.244%
2026-05-06	21.2900	21.6200	21.1000	21.4351	-0.669%	5,924	-20.271%
2026-05-05	21.0350	21.9400	21.0350	21.5794	+1.517%	3,528	-20.804%
2026-05-04	21.2300	21.4500	20.7100	21.2570	-0.459%	5,642	-19.603%
2026-05-01	20.6100	21.3550	20.6100	21.3550	+1.642%	2,435	-19.972%
2026-04-30	20.8800	21.4300	20.5250	21.0100	-0.474%	6,983	-18.658%
2026-04-29	20.7700	21.3416	20.7700	21.1100	+0.812%	626	-19.043%
2026-04-28	21.1000	21.1000	20.4300	20.9400	-0.238%	1,610	-18.386%
2026-04-27	20.7800	21.2750	20.2801	20.9900	+0.599%	13,388	-18.580%
2026-04-24	20.2400	21.0000	20.2400	20.8650	+3.806%	1,658	-18.092%
2026-04-23	20.2500	20.6800	20.1000	20.1000	-2.285%	5,776	-14.975%
2026-04-22	20.1200	20.5700	20.1000	20.5700	+1.430%	3,423	-16.918%
2026-04-21	20.0700	20.4000	19.9923	20.2800	+1.400%	4,196	-15.730%
2026-04-20	20.2600	20.6800	19.5300	20.0000	0.000%	5,470	-14.550%
2026-04-17	19.8500	20.0000	19.5300	20.0000	+1.061%	11,611	-14.550%
2026-04-16	19.7450	19.9600	19.5500	19.7900	0.000%	5,493	-13.643%
2026-04-15	19.5200	19.7900	19.5200	19.7900	+1.345%	2,291	-13.643%
2026-04-14	19.8850	19.8850	19.5273	19.5273	-2.777%	1,638	-12.482%
2026-04-10	19.8300	20.0850	19.7000	20.0850	+0.914%	6,240	-14.912%
2026-04-09	20.3000	20.3000	19.8500	19.9031	+0.521%	1,444	-14.134%
2026-04-08	20.2000	20.3500	19.6000	19.8000	-1.980%	5,283	-13.687%
2026-04-07	20.3700	20.3700	19.6800	20.2000	+2.538%	1,356	-15.396%
2026-04-06	19.6200	20.6800	19.3100	19.7000	+0.357%	4,173	-13.249%
2026-04-02	20.0419	20.5000	19.6300	19.6300	-3.775%	1,530	-12.939%
2026-04-01	21.4400	21.4400	19.9886	20.4000	-5.534%	3,237	-16.225%
2026-03-31	21.4000	22.1100	20.0000	21.5950	+2.833%	15,334	-20.861%
2026-03-30	19.9000	21.2500	19.8600	21.0000	+8.303%	16,278	-18.619%
2026-03-27	19.0000	19.3900	19.0000	19.3900	-1.574%	624	-11.862%
2026-03-26	19.7000	19.7000	19.7000	19.7000	+0.203%	107	-13.249%
2026-03-25	19.6600	19.6600	19.6600	19.6600	+0.821%	179	-13.072%
2026-03-24	19.5800	19.5900	19.3000	19.5000	-0.510%	10,803	-12.359%
2026-03-23	19.5000	19.6000	19.3254	19.6000	+0.204%	2,237	-12.806%
2026-03-20	19.6450	19.6450	19.5100	19.5600	+0.308%	2,376	-12.628%
2026-03-19	19.6800	19.6800	19.4900	19.5000	-2.010%	2,630	-12.359%
2026-03-18	19.5700	19.9900	19.5700	19.8999	+1.220%	3,891	-14.120%
2026-03-17	19.4700	19.6600	18.7590	19.6600	-0.203%	1,558	-13.072%
2026-03-16	20.0000	20.0000	19.6900	19.7000	-1.451%	5,157	-13.249%
2026-03-13	19.6700	20.0000	19.2600	19.9900	+1.164%	5,554	-14.507%
2026-03-12	19.9500	20.0000	19.7600	19.7600	+0.051%	70,480	-13.512%
2026-03-11	19.6600	19.7500	19.6200	19.7500	-0.255%	1,194	-13.468%
2026-03-10	19.6000	19.9500	19.5700	19.8005	+1.075%	9,916	-13.689%
2026-03-09	19.7600	19.7600	19.1350	19.5900	-1.160%	5,480	-12.762%
2026-03-06	18.0900	19.9999	18.0900	19.8200	+5.594%	25,783	-13.774%
2026-03-05	18.0600	18.7800	18.0452	18.7700	+5.568%	27,413	-8.950%
2026-03-04	17.7500	17.8457	17.7500	17.7800	-0.112%	1,273	-3.881%
2026-03-03	17.7700	18.0500	17.7700	17.8000	-1.139%	2,093	-3.989%
2026-03-02	17.7900	18.0050	17.7500	18.0050	-0.249%	1,570	-5.082%
2026-02-27	17.8800	18.0500	17.7600	18.0500	+1.299%	4,423	-5.319%
2026-02-26	18.0600	18.0600	17.8186	17.8186	-1.826%	624	-4.089%
2026-02-25	18.1500	18.1500	18.1500	18.1500	+1.296%	262	-5.840%
2026-02-24	18.1600	18.1600	17.9178	17.9178	-1.496%	2,018	-4.620%
2026-02-23	17.9300	18.1900	17.9300	18.1900	+1.056%	11,366	-6.047%
2026-02-20	17.8700	18.1250	17.8000	18.0000	+0.671%	8,006	-5.056%
2026-02-19	18.2499	18.2499	17.7100	17.8800	-0.881%	1,951	-4.418%
2026-02-18	17.9100	18.2000	17.4001	18.0389	+0.439%	3,049	-5.260%
2026-02-17	17.9000	17.9600	17.7222	17.9600	-0.443%	6,407	-4.844%
2026-02-13	18.0400	18.0400	18.0400	18.0400	+0.222%	286	-5.266%
2026-02-12	17.9100	18.0000	17.9100	18.0000	+0.056%	395	-5.056%
2026-02-11	17.7000	18.2400	17.6487	17.9900	+0.953%	10,541	-5.003%
2026-02-10	17.7800	17.9100	17.5700	17.8201	-0.779%	7,207	-4.097%
2026-02-09	17.9200	18.2050	17.8551	17.9600	-0.479%	5,763	-4.844%
2026-02-06	17.8500	18.2300	17.8500	18.0465	+0.678%	5,045	-5.300%
2026-02-05	17.7500	18.0000	17.7500	17.9250	+0.505%	12,005	-4.658%
2026-02-04	17.7500	17.8500	17.7500	17.8350	-0.168%	1,088	-4.177%
2026-02-03	17.9600	17.9600	17.7500	17.8650	+0.365%	4,510	-4.338%
2026-02-02	17.8100	17.8100	17.8000	17.8001	+0.566%	2,606	-3.989%
2026-01-30	17.5900	17.7000	17.5400	17.7000	-0.282%	1,067	-3.446%
2026-01-29	17.7000	17.7700	17.4801	17.7500	-0.560%	2,815	-3.718%
2026-01-28	17.9000	17.9000	17.8000	17.8500	-0.998%	2,878	-4.258%
2026-01-27	17.8000	18.2400	17.8000	18.0300	+1.349%	3,373	-5.214%
2026-01-26	17.4600	17.7900	17.4500	17.7900	+1.022%	5,816	-3.935%
2026-01-23	17.5600	17.7700	17.1401	17.6100	-0.329%	1,848	-2.953%
2026-01-22	16.9400	17.6682	16.9400	17.6682	+1.600%	4,029	-3.273%
2026-01-21	17.2200	17.4799	17.1000	17.3900	-0.629%	2,802	-1.725%
2026-01-20	17.5000	17.5000	17.5000	17.5000	+2.639%	296	-2.343%
2026-01-16	17.5100	17.7100	17.0200	17.0500	-3.727%	1,279	+0.235%
2026-01-15	17.7100	17.7100	16.9735	17.7100	+0.226%	890	-3.501%
2026-01-14	17.7700	17.7700	17.0962	17.6700	+0.971%	3,288	-3.282%
2026-01-13	17.1700	17.7900	17.1700	17.5000	+0.575%	10,319	-2.343%
2026-01-12	17.1300	17.4790	17.0100	17.4000	+1.327%	7,178	-1.782%
2026-01-09	17.4100	17.4100	17.0100	17.1722	-2.375%	1,913	-0.479%
2026-01-08	17.1800	17.7700	17.1800	17.5900	+2.149%	744	-2.843%
2026-01-07	16.9200	17.9000	16.9200	17.2200	+1.473%	21,059	-0.755%
2026-01-06	16.8200	16.9750	16.8200	16.9700	-0.059%	1,636	+0.707%
2026-01-05	16.8100	17.0200	16.8100	16.9800	-0.147%	705	+0.648%
2026-01-02	17.0500	17.1999	16.5626	17.0050	-1.076%	1,851	+0.500%
2025-12-31	17.1300	17.2000	17.0000	17.1900	+3.804%	10,429	-0.582%
2025-12-30	16.6200	16.6200	16.0900	16.5600	-3.553%	12,518	+3.200%
2025-12-29	17.5000	17.5000	17.1500	17.1700	-1.886%	373	-0.466%
2025-12-24	17.6600	17.6600	17.5000	17.5000	+0.865%	937	-2.343%
2025-12-23	17.5000	17.5000	17.0500	17.3500	-1.420%	920	-1.499%
2025-12-22	17.6000	17.6000	17.6000	17.6000	+2.385%	142	-2.898%
2025-12-19	16.6500	17.4600	16.6500	17.1900	-0.348%	2,412	-0.582%
2025-12-18	16.8500	17.2700	16.8500	17.2500	+2.985%	14,692	-0.928%
2025-12-17	17.8020	17.8020	16.1000	16.7500	-6.919%	56,975	+2.030%
2025-12-16	17.5800	18.0800	17.5800	17.9950	+2.279%	11,339	-5.029%
2025-12-15	17.1400	18.0000	17.0800	17.5940	+3.191%	19,419	-2.865%
2025-12-12	16.7000	17.0700	16.7000	17.0500	+2.095%	38,485	+0.235%
2025-12-11	16.8000	16.8000	16.7000	16.7001	-0.595%	31,302	+2.335%
2025-12-10	16.6700	16.8000	16.5800	16.8000	0.000%	14,148	+1.726%
2025-12-09	16.7900	16.8000	16.7000	16.8000	+0.299%	26,603	+1.726%
2025-12-08	16.8100	16.8100	16.6000	16.7500	0.000%	19,449	+2.030%
2025-12-05	16.9900	16.9900	16.6500	16.7500	-0.534%	3,508	+2.030%
2025-12-04	16.6400	16.8400	16.6400	16.8400	+0.658%	4,187	+1.485%
2025-12-03	16.8000	16.8000	16.4700	16.7300	-0.119%	8,568	+2.152%
2025-12-02	16.3900	16.7500	16.3900	16.7500	+1.515%	4,128	+2.030%
2025-12-01	16.5100	16.5900	16.5000	16.5000	-0.302%	9,482	+3.576%
2025-11-28	16.5100	16.6900	16.5100	16.5500	-0.880%	5,326	+3.263%
2025-11-26	16.5100	16.6970	16.5100	16.6970	+0.814%	3,240	+2.354%
2025-11-25	16.6100	16.6600	16.5000	16.5622	-1.121%	6,801	+3.187%
2025-11-24	16.6000	16.7500	16.6000	16.7500	0.000%	4,907	+2.030%
2025-11-21	16.6500	16.7500	16.5100	16.7500	+0.722%	2,673	+2.030%
2025-11-20	16.6000	16.6300	16.2710	16.6300	+0.850%	32,937	+2.766%
2025-11-19	16.7000	16.7000	16.0400	16.4899	-0.663%	8,267	+3.639%
2025-11-18	16.1900	16.6000	16.0186	16.6000	+0.606%	4,848	+2.952%
2025-11-17	15.9500	16.5000	15.9500	16.5000	+1.915%	2,211	+3.576%
2025-11-14	16.1000	16.1900	15.7332	16.1900	-0.123%	2,998	+5.559%
2025-11-13	16.3800	16.3800	16.0100	16.2100	-1.758%	4,057	+5.429%
2025-11-12	16.3700	16.5000	16.3700	16.5000	+0.794%	5,811	+3.576%
2025-11-11	16.2700	16.4800	16.2700	16.3700	+0.306%	2,147	+4.398%
2025-11-10	16.1500	16.3200	16.0918	16.3200	-0.567%	5,834	+4.718%
2025-11-07	16.0000	16.4130	15.6700	16.4130	+2.581%	15,884	+4.125%
2025-11-06	15.8700	16.0165	15.8700	16.0000	+0.188%	8,250	+6.813%
2025-11-05	16.0800	16.0800	15.9100	15.9700	-0.684%	7,072	+7.013%
2025-11-04	16.0900	16.3100	16.0800	16.0800	-0.433%	4,757	+6.281%
2025-11-03	16.2500	16.4400	16.1500	16.1500	+0.874%	3,730	+5.820%
2025-10-31	16.0200	16.1518	16.0088	16.0100	-1.477%	4,597	+6.746%
2025-10-30	16.4700	16.4700	16.2500	16.2500	-2.108%	6,652	+5.169%
2025-10-29	16.3600	16.6000	16.3600	16.5999	+0.929%	4,313	+2.952%
2025-10-28	16.2500	16.4600	16.2500	16.4471	+1.213%	1,959	+3.909%
2025-10-27	16.3300	16.4500	16.2500	16.2500	-1.201%	3,159	+5.169%
2025-10-24	16.2900	16.4475	16.2501	16.4475	+0.418%	560	+3.906%
2025-10-23	16.4500	16.5450	16.3394	16.3791	+0.054%	3,339	+4.340%
2025-10-22	16.5500	16.5500	16.1500	16.3702	-1.176%	7,982	+4.397%
2025-10-21	16.5501	16.6400	16.5501	16.5650	+0.151%	11,562	+3.169%
2025-10-20	16.6400	16.6400	16.5400	16.5400	-0.424%	1,440	+3.325%
2025-10-17	16.6400	16.6400	16.5701	16.6104	+0.183%	3,037	+2.887%
2025-10-16	16.5800	16.5800	16.5800	16.5800	-0.361%	302	+3.076%
2025-10-15	16.6850	16.7200	16.6400	16.6400	-0.298%	3,887	+2.704%
2025-10-14	16.7193	16.7200	16.6501	16.6898	+0.635%	1,067	+2.398%
2025-10-13	16.5500	16.5845	16.3800	16.5845	+0.634%	1,436	+3.048%
2025-10-10	16.4281	16.5000	16.4000	16.4800	0.000%	4,245	+3.701%
2025-10-09	16.2899	16.4800	16.2899	16.4800	+0.795%	2,819	+3.701%
2025-10-08	16.3650	16.3650	16.3500	16.3500	0.000%	1,595	+4.526%
2025-10-07	16.3229	16.3500	16.3229	16.3500	+0.368%	1,036	+4.526%
2025-10-06	16.5000	16.5000	16.2900	16.2900	-1.273%	1,652	+4.911%
2025-10-03	16.2879	16.5000	16.2879	16.5000	+1.906%	1,264	+3.576%
2025-10-02	16.1300	16.3500	16.1300	16.1914	-0.361%	365	+5.550%
2025-10-01	16.1500	16.2500	16.1100	16.2500	+0.786%	4,690	+5.169%
2025-09-30	16.1000	16.2200	16.1000	16.1232	+0.020%	1,635	+5.996%
2025-09-29	16.1200	16.1200	16.1200	16.1200	-0.508%	271	+6.017%
2025-09-26	16.3000	16.3000	15.9683	16.2023	-0.294%	31,338	+5.479%
2025-09-25	16.1750	16.2500	15.9600	16.2500	+0.806%	31,960	+5.169%
2025-09-24	16.0350	16.1200	16.0350	16.1200	+0.186%	2,221	+6.017%
2025-09-23	16.1000	16.1200	16.0900	16.0900	0.000%	7,782	+6.215%
2025-09-22	16.0500	16.0900	16.0500	16.0900	+0.249%	2,829	+6.215%
2025-09-19	16.1000	16.1000	16.0500	16.0500	-0.311%	4,006	+6.480%
2025-09-17	15.8000	16.1000	15.8000	16.1000	+1.713%	3,213	+6.149%
2025-09-16	15.9250	15.9250	15.8288	15.8288	-0.197%	2,281	+7.968%
2025-09-15	15.7300	15.9800	15.7300	15.8600	+0.635%	4,312	+7.755%
2025-09-12	16.1000	16.1000	15.6850	15.7600	-1.654%	20,108	+8.439%
2025-09-11	15.9500	16.0250	15.9500	16.0250	+0.344%	1,436	+6.646%
2025-09-10	15.9700	16.1000	15.8000	15.9700	-0.807%	10,418	+7.013%
2025-09-09	16.0500	16.1000	16.0000	16.1000	-0.058%	4,065	+6.149%
2025-09-08	16.1000	16.3400	16.0063	16.1094	+0.621%	10,226	+6.087%
2025-09-05	15.9000	16.0100	15.8450	16.0100	+0.692%	10,910	+6.746%
2025-09-04	15.9100	16.1000	15.6500	15.9000	-0.996%	4,736	+7.484%
2025-09-03	16.0900	16.4999	15.9196	16.0600	-0.186%	9,549	+6.413%
2025-09-02	16.1000	16.1000	15.8060	16.0900	+0.500%	347,088	+6.215%
2025-08-29	15.7700	16.0100	15.7700	16.0100	+0.880%	639	+6.746%
2025-08-28	15.8300	15.8703	15.8300	15.8703	-1.427%	598	+7.685%
2025-08-27	15.9600	16.1400	15.9600	16.1000	+0.814%	294,516	+6.149%
2025-08-26	15.6000	15.9700	15.6000	15.9700	+2.372%	13,832	+7.013%
2025-08-25	15.5900	15.6000	15.5700	15.6000	-1.328%	1,817	+9.551%
2025-08-22	15.5600	15.8100	15.5500	15.8100	+2.151%	6,106	+8.096%
2025-08-21	15.5600	15.5600	15.4119	15.4771	-0.148%	3,818	+10.421%
2025-08-20	15.3800	15.6152	15.3800	15.5000	+0.649%	3,417	+10.258%
2025-08-19	15.6200	15.6200	15.3714	15.4000	+0.065%	1,991	+10.974%
2025-08-18	15.3900	15.3900	15.3184	15.3900	-0.049%	2,237	+11.046%
2025-08-15	15.4200	15.4200	15.3900	15.3976	-0.016%	1,818	+10.991%
2025-08-14	15.4000	15.4000	15.3500	15.4000	-1.121%	734	+10.974%
2025-08-13	15.3500	15.5746	14.8132	15.5746	+1.949%	5,662	+9.730%
2025-08-12	14.9900	15.5281	14.9600	15.2768	+0.175%	1,018	+11.869%
2025-08-11	15.2700	15.4500	15.2500	15.2501	-0.845%	2,684	+12.065%
2025-08-08	15.4100	15.7000	15.0900	15.3800	-5.237%	16,726	+11.118%
2025-08-07	16.0500	16.3900	16.0500	16.2300	+0.309%	9,965	+5.299%
2025-08-06	16.2750	16.2750	15.9000	16.1800	-0.553%	4,924	+5.624%
2025-08-05	16.3600	16.7400	16.1632	16.2700	+1.688%	8,770	+5.040%
2025-08-04	15.6500	16.0000	15.6500	16.0000	+1.202%	7,816	+6.813%
2025-08-01	15.7300	15.9500	15.7300	15.8100	+0.701%	2,233	+8.096%
2025-07-31	15.7400	15.7618	15.7000	15.7000	-0.127%	4,379	+8.854%
2025-07-30	15.7200	15.7200	15.7200	15.7200	+0.640%	202	+8.715%
2025-07-29	15.5900	15.7400	15.5900	15.6200	+0.254%	2,399	+9.411%
2025-07-28	15.7500	15.7500	15.5001	15.5805	-0.131%	3,564	+9.688%
2025-07-25	15.6300	15.6300	15.4015	15.6010	-0.567%	10,904	+9.544%
2025-07-24	15.5700	15.6900	15.5000	15.6900	+1.225%	5,168	+8.923%
2025-07-23	15.5400	15.7500	15.5000	15.5001	-0.799%	4,108	+10.257%
2025-07-22	15.3950	15.7500	15.3950	15.6250	+1.199%	11,633	+9.376%
2025-07-21	15.3300	15.4472	15.3300	15.4399	+1.645%	2,882	+10.687%
2025-07-18	15.4500	15.4500	15.1900	15.1900	-1.683%	7,824	+12.508%
2025-07-17	15.4750	15.4750	15.2600	15.4500	+0.980%	1,857	+10.615%
2025-07-16	15.3200	15.7000	15.3000	15.3000	-1.290%	4,647	+11.699%
2025-07-15	15.4800	15.7026	15.3500	15.5000	+0.977%	13,175	+10.258%
2025-07-14	15.0500	15.4000	15.0200	15.3500	+2.333%	3,145	+11.336%
2025-07-11	15.0500	15.0500	15.0000	15.0000	0.000%	1,961	+13.933%
2025-07-10	15.0200	15.0393	14.9500	15.0000	+0.100%	6,634	+13.933%
2025-07-09	14.9500	14.9850	14.9500	14.9850	+0.302%	667	+14.047%
2025-07-08	14.9100	14.9399	14.9000	14.9399	+0.233%	627	+14.392%
2025-07-07	14.8200	14.9052	14.8200	14.9052	+0.035%	2,859	+14.658%
2025-07-03	14.9000	14.9000	14.9000	14.9000	0.000%	147	+14.698%
2025-07-02	14.8300	14.9250	14.8300	14.9000	+0.472%	903	+14.698%
2025-07-01	14.8000	14.9700	14.8000	14.8300	+0.169%	5,086	+15.239%
2025-06-30	14.8300	14.8300	14.7800	14.8050	+0.201%	1,077	+15.434%
2025-06-27	14.7600	14.7753	14.7600	14.7753	-0.045%	250	+15.666%
2025-06-26	14.7819	14.7819	14.7819	14.7819	+0.013%	846	+15.614%
2025-06-25	14.8020	14.8020	14.7400	14.7800	-0.136%	2,121	+15.629%
2025-06-24	14.7395	14.8001	14.7395	14.8001	+0.238%	717	+15.472%
2025-06-23	14.8300	14.8300	14.7500	14.7650	-0.101%	6,522	+15.747%
2025-06-20	14.7300	14.7800	14.7300	14.7799	+0.051%	1,078	+15.630%
2025-06-18	14.7500	14.7723	14.7500	14.7723	+0.016%	527	+15.689%
2025-06-16	14.8100	14.9000	14.7300	14.7700	+0.136%	2,043	+15.708%
2025-06-13	14.7300	14.7600	14.7300	14.7500	-0.219%	972	+15.864%
2025-06-12	14.7395	14.7824	14.7395	14.7824	+0.574%	2,860	+15.610%
2025-06-11	14.6300	14.7100	14.6300	14.6981	-0.473%	734	+16.274%
2025-06-09	14.8500	14.8500	14.7100	14.7680	-0.152%	14,343	+15.723%
2025-06-06	14.7900	14.8800	14.5400	14.7905	+0.411%	22,075	+15.547%
2025-06-05	14.7500	14.7500	14.6450	14.7300	+0.306%	5,777	+16.022%
2025-06-04	14.7900	14.7900	14.6850	14.6850	-0.710%	3,906	+16.377%
2025-06-03	14.7900	14.7900	14.7900	14.7900	+0.271%	201	+15.551%
2025-06-02	14.7800	14.7800	14.6234	14.7500	+0.068%	4,580	+15.864%
2025-05-30	14.7500	14.7500	14.5432	14.7400	-0.068%	16,685	+15.943%
2025-05-29	14.7300	14.7700	14.7300	14.7500	+0.340%	7,503	+15.864%
2025-05-28	14.7100	14.7450	14.6000	14.7000	+0.204%	2,199	+16.259%
2025-05-27	14.6600	14.7800	14.6600	14.6700	+0.825%	7,302	+16.496%
2025-05-23	14.6200	14.6200	14.5000	14.5500	-0.750%	10,703	+17.457%
2025-05-22	14.7100	14.7100	14.6500	14.6600	-0.340%	1,420	+16.576%
2025-05-21	14.6500	14.7747	14.5100	14.7100	+0.684%	2,748	+16.179%
2025-05-20	14.7700	14.7700	14.4250	14.6100	-0.341%	9,220	+16.975%
2025-05-19	14.6100	14.6700	14.5400	14.6600	+0.411%	5,699	+16.576%
2025-05-16	14.6200	14.6200	14.5600	14.6000	-0.477%	9,968	+17.055%
2025-05-15	14.5000	14.6700	14.4201	14.6700	+1.172%	6,977	+16.496%
2025-05-14	14.5000	14.5000	14.5000	14.5000	0.000%	2,337	+17.862%
2025-05-13	14.4900	14.5000	14.4800	14.5000	+0.309%	13,071	+17.862%
2025-05-12	14.5500	14.5500	14.4554	14.4554	-0.308%	6,330	+18.226%
2025-05-09	14.6200	14.6200	14.5001	14.5001	-2.945%	1,653	+17.861%
2025-05-08	14.7700	14.9401	14.7700	14.9401	+1.289%	1,632	+14.390%
2025-05-07	14.9300	15.0437	14.6800	14.7500	-1.139%	3,669	+15.864%
2025-05-06	15.0800	15.1422	14.9200	14.9200	-0.798%	2,296	+14.544%
2025-05-05	14.9400	15.0400	14.9400	15.0400	+0.632%	7,135	+13.630%
2025-05-02	15.1000	15.1000	14.9456	14.9456	-0.694%	2,701	+14.348%
2025-05-01	14.8988	15.0700	14.8501	15.0500	+0.703%	11,126	+13.555%
2025-04-30	15.0000	15.0000	14.8900	14.9450	+0.640%	10,309	+14.353%
2025-04-29	14.8500	14.8500	14.7202	14.8500	-0.270%	5,490	+15.084%
2025-04-28	14.9200	14.9800	14.8300	14.8902	+0.466%	925	+14.773%
2025-04-25	14.7300	14.8212	14.7300	14.8212	+0.795%	816	+15.308%
2025-04-24	14.7290	14.9000	14.7043	14.7043	-0.174%	4,761	+16.225%
2025-04-23	14.6800	14.7300	14.5132	14.7300	-0.067%	923	+16.022%
2025-04-22	14.5500	14.7400	14.5100	14.7399	+2.006%	3,127	+15.944%
2025-04-21	14.5400	14.6885	14.4500	14.4500	-0.276%	5,159	+18.270%
2025-04-17	14.4500	14.7300	14.3600	14.4900	-0.069%	6,801	+17.943%
2025-04-16	14.4300	14.5000	14.3317	14.5000	+0.764%	1,021	+17.862%
2025-04-15	14.4000	14.5077	14.3500	14.3900	-0.759%	3,162	+18.763%
2025-04-14	14.2700	14.5550	14.2700	14.5000	+1.116%	2,141	+17.862%
2025-04-11	14.2500	14.4300	14.2500	14.3400	+0.632%	2,631	+19.177%
2025-04-10	14.6200	14.6300	14.2500	14.2500	-1.384%	6,386	+19.930%
2025-04-09	14.3252	14.5600	14.3252	14.4500	+1.190%	8,038	+18.270%
2025-04-08	14.4600	14.7533	14.2800	14.2800	-0.488%	7,399	+19.678%
2025-04-07	14.5000	14.7200	14.3300	14.3500	-1.171%	5,454	+19.094%
2025-04-04	14.7600	14.8658	14.5200	14.5200	-1.981%	6,225	+17.700%
2025-04-03	14.8900	14.8900	14.7000	14.8135	-1.111%	23,456	+15.368%
2025-04-02	14.9800	15.0500	14.9799	14.9800	+0.537%	1,639	+14.085%
2025-04-01	14.9496	14.9501	14.9000	14.9000	-0.567%	2,780	+14.698%
2025-03-31	14.9700	14.9850	14.8700	14.9850	+0.107%	9,938	+14.047%
2025-03-28	14.9700	15.0350	14.9100	14.9690	-0.696%	15,985	+14.169%
2025-03-27	15.1900	15.1900	14.9380	15.0739	-0.717%	5,689	+13.375%
2025-03-26	15.2800	15.6500	14.9700	15.1828	+0.713%	5,810	+12.562%
2025-03-25	15.3100	15.3500	14.9850	15.0753	-2.172%	6,509	+13.364%
2025-03-24	15.4100	15.7500	15.3300	15.4100	-0.581%	4,304	+10.902%
2025-03-21	16.0000	16.1500	15.3100	15.5000	-2.516%	10,880	+10.258%
2025-03-20	15.9400	16.0300	15.9000	15.9000	-0.188%	29,033	+7.484%
2025-03-19	15.9700	15.9900	15.9300	15.9300	-0.250%	4,683	+7.282%
2025-03-18	15.9700	16.0300	15.9600	15.9700	-0.187%	13,027	+7.013%
2025-03-17	15.9300	16.0416	15.8500	16.0000	+0.313%	15,260	+6.813%
2025-03-14	15.8900	15.9500	15.8900	15.9500	+0.346%	1,052	+7.147%
2025-03-13	15.8500	15.9100	15.8500	15.8950	+0.221%	6,526	+7.518%
2025-03-12	15.8500	15.9300	15.8500	15.8600	+0.063%	22,821	+7.755%
2025-03-11	15.8000	15.8900	15.7500	15.8500	0.000%	8,967	+7.823%
2025-03-10	15.8500	15.8900	15.8250	15.8500	+0.131%	11,000	+7.823%
2025-03-07	15.8100	15.8700	15.8000	15.8293	+0.122%	9,874	+7.964%
2025-03-06	15.8400	15.8700	15.8000	15.8100	+0.190%	971	+8.096%
2025-03-05	15.8000	15.8400	15.7200	15.7800	+0.382%	9,761	+8.302%
2025-03-04	15.7200	15.7486	15.6800	15.7200	+0.255%	5,355	+8.715%
2025-03-03	15.6100	15.7600	15.5800	15.6800	+0.577%	75,551	+8.992%
2025-02-28	15.8132	15.8150	15.5000	15.5900	-1.329%	445,926	+9.622%
2025-02-27	15.8528	15.8528	15.7600	15.8000	+0.254%	7,838	+8.165%
2025-02-26	15.8500	15.9900	15.7600	15.7600	-0.285%	55,523	+8.439%
2025-02-25	15.8300	15.8502	15.7500	15.8050	-0.032%	79,588	+8.130%
2025-02-24	15.6600	15.9000	15.6600	15.8100	+1.152%	65,525	+8.096%
2025-02-21	15.9400	15.9900	15.5700	15.6300	+10.381%	97,762	+9.341%
2025-02-20	14.2800	14.2800	13.9200	14.1600	+1.651%	14,806	+20.692%
2025-02-19	13.9700	14.2400	13.9000	13.9300	+1.235%	9,122	+22.685%
2025-02-18	13.7200	14.0100	13.7200	13.7600	+0.880%	6,154	+24.201%
2025-02-14	14.2300	14.5095	13.6300	13.6400	-5.146%	24,973	+25.293%
2025-02-13	14.6600	14.6600	13.9800	14.3800	-1.777%	26,663	+18.846%
2025-02-12	14.8700	14.9000	14.6401	14.6401	-2.318%	5,139	+16.734%
2025-02-11	14.9300	15.3900	14.6000	14.9875	-0.083%	11,571	+14.028%
2025-02-10	14.8800	15.0350	14.8800	15.0000	-1.897%	6,296	+13.933%
2025-02-07	15.1600	15.2900	15.1600	15.2900	+0.725%	6,567	+11.772%
2025-02-06	15.0100	15.2000	15.0100	15.1800	+1.200%	11,481	+12.582%
2025-02-05	15.1100	15.1101	15.0000	15.0000	-0.925%	10,557	+13.933%
2025-02-04	15.2145	15.2145	15.1400	15.1400	+0.199%	6,969	+12.880%
2025-02-03	14.6600	15.2500	14.6600	15.1100	+2.164%	17,435	+13.104%
2025-01-31	14.8300	15.2300	14.6600	14.7900	-0.135%	80,085	+15.551%

.dark-mode .c3Wx1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c3Wx1R{ color: #333333; background-color: white; border: 2px solid #333333; }CDR/PCCedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

CDR/PC
Cedar Realty Trust, Inc. 6.50% Series C Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock