Dark

CDR
Cedar Realty Trust, Inc
stock NYSE

Inactive

Aug 22, 2022

29.00USD+0.069%(+0.02)498,513

Pre-market

0.00USD-100.000%(-28.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-22	28.9700	29.0100	28.9700	29.0000	+0.069%	498,513	0.000%
2022-08-19	28.9800	29.0000	28.9800	28.9800	-0.069%	481,240	+0.069%
2022-08-18	28.9700	29.0000	28.9600	29.0000	+0.104%	540,427	0.000%
2022-08-17	28.9900	29.0000	28.9500	28.9700	+0.069%	661,693	+0.104%
2022-08-16	28.9600	28.9950	28.9500	28.9500	-0.035%	1,096,647	+0.173%
2022-08-15	28.9600	28.9800	28.9400	28.9600	+0.069%	957,928	+0.138%
2022-08-12	28.9400	28.9750	28.9000	28.9400	-0.035%	857,804	+0.207%
2022-08-11	28.9700	28.9700	28.9200	28.9500	0.000%	1,002,697	+0.173%
2022-08-10	28.9700	28.9700	28.8800	28.9500	+0.069%	1,712,469	+0.173%
2022-08-09	28.8200	28.9700	28.5900	28.9300	+0.451%	2,019,767	+0.242%
2022-08-08	28.9600	29.0400	28.7100	28.8000	-0.552%	198,403	+0.694%
2022-08-05	29.0200	29.0200	28.8700	28.9600	-0.241%	189,857	+0.138%
2022-08-04	29.0600	29.1100	28.9800	29.0300	-0.241%	109,341	-0.103%
2022-08-03	29.0900	29.2050	29.0400	29.1000	-0.137%	261,392	-0.344%
2022-08-02	28.9800	29.2000	28.9700	29.1400	+0.448%	331,052	-0.480%
2022-08-01	29.0600	29.0600	28.9300	29.0100	-0.172%	175,882	-0.034%
2022-07-29	29.0600	29.1500	28.9900	29.0600	-0.343%	159,031	-0.206%
2022-07-28	29.0200	29.2600	29.0100	29.1600	+0.413%	225,534	-0.549%
2022-07-27	29.0200	29.0900	28.9800	29.0400	-0.034%	191,421	-0.138%
2022-07-26	28.9800	29.0900	28.9800	29.0500	+0.345%	165,595	-0.172%
2022-07-25	28.9600	29.0300	28.9200	28.9500	-0.310%	175,564	+0.173%
2022-07-22	29.0500	29.0800	28.9900	29.0400	-0.034%	178,206	-0.138%
2022-07-21	28.9900	29.0700	28.9000	29.0500	+0.103%	175,348	-0.172%
2022-07-20	29.0400	29.0700	28.9700	29.0200	+0.276%	231,125	-0.069%
2022-07-19	29.0400	29.1900	28.9200	28.9400	-0.172%	245,863	+0.207%
2022-07-18	28.8700	29.2594	28.8300	28.9900	+0.450%	364,333	+0.034%
2022-07-15	28.8500	28.8800	28.7800	28.8600	+0.278%	311,969	+0.485%
2022-07-14	28.8100	28.8500	28.7500	28.7800	-0.104%	229,958	+0.764%
2022-07-13	28.8200	28.9000	28.7600	28.8100	-0.277%	548,487	+0.659%
2022-07-12	28.8100	28.9300	28.7700	28.8900	+0.278%	475,371	+0.381%
2022-07-11	28.8100	28.9300	28.6950	28.8100	0.000%	837,457	+0.659%
2022-07-08	28.8300	28.9000	28.7700	28.8100	+0.035%	1,939,287	+0.659%
2022-07-07	28.8500	28.8900	28.7856	28.8000	-0.208%	119,729	+0.694%
2022-07-06	28.8500	28.8700	28.7300	28.8600	-0.069%	302,401	+0.485%
2022-07-05	28.7600	28.8800	28.6300	28.8800	+0.278%	185,606	+0.416%
2022-07-01	28.7000	28.9000	28.7000	28.8000	+0.035%	236,378	+0.694%
2022-06-30	28.7600	28.9800	28.6800	28.7900	-0.208%	307,120	+0.729%
2022-06-29	28.6000	28.8700	28.5000	28.8500	+0.383%	230,620	+0.520%
2022-06-28	28.7000	28.9600	28.7000	28.7400	+0.104%	181,558	+0.905%
2022-06-27	28.6000	28.7200	28.4400	28.7100	+0.350%	473,264	+1.010%
2022-06-24	28.4000	28.7100	28.2800	28.6100	+0.562%	1,392,047	+1.363%
2022-06-23	26.4900	28.5000	26.4900	28.4500	+7.480%	995,852	+1.933%
2022-06-22	26.6400	26.6900	25.9250	26.4700	-1.231%	244,712	+9.558%
2022-06-21	26.6800	27.0400	26.6100	26.8000	+1.094%	218,699	+8.209%
2022-06-17	25.4900	26.5300	25.3846	26.5100	+4.617%	381,181	+9.393%
2022-06-16	25.2400	25.6800	25.0500	25.3400	-0.549%	157,030	+14.444%
2022-06-15	24.9000	25.5850	24.9000	25.4800	+1.961%	262,057	+13.815%
2022-06-14	25.1300	25.2200	24.5600	24.9900	-0.120%	157,591	+16.046%
2022-06-13	25.4100	25.4100	24.8250	25.0200	-1.921%	180,973	+15.907%
2022-06-10	25.9000	26.1100	25.3400	25.5100	-1.733%	115,870	+13.681%
2022-06-09	26.0000	26.1900	25.8600	25.9600	-0.651%	101,318	+11.710%
2022-06-08	26.1100	26.1800	25.8100	26.1300	+0.307%	111,252	+10.984%
2022-06-07	25.8400	26.1400	25.7200	26.0500	+1.165%	158,765	+11.324%
2022-06-06	26.8600	26.8600	25.7500	25.7500	-3.558%	248,299	+12.621%
2022-06-03	26.7750	26.8600	26.6400	26.7000	-0.410%	96,389	+8.614%
2022-06-02	26.6900	27.0250	26.4700	26.8100	+0.941%	121,489	+8.169%
2022-06-01	26.5500	26.8900	26.3500	26.5600	+0.340%	171,318	+9.187%
2022-05-31	26.5600	26.8500	26.4150	26.4700	-0.899%	74,789	+9.558%
2022-05-27	26.7500	26.9000	26.7000	26.7100	+0.150%	110,132	+8.574%
2022-05-26	26.6700	26.8400	26.6300	26.6700	+0.075%	130,210	+8.736%
2022-05-25	26.4500	26.8300	26.4500	26.6500	+0.263%	100,811	+8.818%
2022-05-24	26.5900	26.6600	26.1700	26.5800	+0.038%	100,226	+9.105%
2022-05-23	26.3500	26.7300	26.2200	26.5700	+0.950%	216,891	+9.146%
2022-05-20	26.8100	26.8100	25.9400	26.3200	-1.974%	372,908	+10.182%
2022-05-19	26.5300	27.0600	26.4300	26.8500	+1.016%	224,808	+8.007%
2022-05-18	27.2600	27.3762	26.4200	26.5800	-2.530%	153,670	+9.105%
2022-05-17	26.4100	27.3900	26.4100	27.2700	+3.335%	182,059	+6.344%
2022-05-16	25.4500	26.5700	25.4400	26.3900	+4.598%	428,625	+9.890%
2022-05-13	26.2500	26.2900	25.1900	25.2300	-3.629%	459,767	+14.943%
2022-05-12	26.8500	26.9500	26.0700	26.1800	-2.423%	508,759	+10.772%
2022-05-11	27.4100	27.6950	26.8000	26.8300	-1.973%	397,196	+8.088%
2022-05-10	27.4200	27.6700	27.2300	27.3700	+0.110%	487,219	+5.955%
2022-05-09	28.1500	28.2200	27.2500	27.3400	-2.946%	400,338	+6.072%
2022-05-06	28.3200	28.3200	28.0794	28.1700	-0.424%	799,182	+2.946%
2022-05-05	28.3200	28.4200	28.2000	28.2900	+0.106%	179,367	+2.510%
2022-05-04	28.4300	28.5000	28.2400	28.2600	-0.668%	411,502	+2.619%
2022-05-03	28.4100	28.4700	28.2200	28.4500	+0.353%	374,658	+1.933%
2022-05-02	28.4900	28.4900	28.3200	28.3500	-0.106%	393,092	+2.293%
2022-04-29	28.4800	28.5350	28.3800	28.3800	-0.246%	633,404	+2.185%
2022-04-28	28.4900	28.5300	28.4400	28.4500	+0.035%	809,403	+1.933%
2022-04-27	28.5000	28.5200	28.4200	28.4400	-0.281%	225,687	+1.969%
2022-04-26	28.4500	28.5500	28.4500	28.5200	+0.035%	187,797	+1.683%
2022-04-25	28.4300	28.5700	28.3050	28.5100	+0.035%	182,839	+1.719%
2022-04-22	28.3500	28.5570	28.3500	28.5000	+0.529%	188,611	+1.754%
2022-04-21	28.3100	28.5600	28.3100	28.3500	+0.177%	216,010	+2.293%
2022-04-20	28.2700	28.4000	28.2700	28.3000	-0.071%	188,648	+2.473%
2022-04-19	28.3100	28.4100	28.3000	28.3200	-0.176%	187,441	+2.401%
2022-04-18	28.2200	28.4000	28.2100	28.3700	+0.247%	237,390	+2.221%
2022-04-14	28.2000	28.3500	28.1500	28.3000	+0.390%	140,851	+2.473%
2022-04-13	28.3000	28.4000	28.1600	28.1900	-0.212%	135,103	+2.873%
2022-04-12	28.2100	28.3500	28.1900	28.2500	+0.177%	162,457	+2.655%
2022-04-11	28.1800	28.3100	28.1100	28.2000	+0.071%	220,277	+2.837%
2022-04-08	28.1200	28.2300	27.9400	28.1800	+0.142%	267,968	+2.910%
2022-04-07	28.1000	28.2400	27.9850	28.1400	+0.321%	232,927	+3.056%
2022-04-06	28.0200	28.3500	27.8750	28.0500	+0.179%	162,647	+3.387%
2022-04-05	27.9200	28.1100	27.8200	28.0000	+0.143%	355,646	+3.571%
2022-04-04	27.9500	28.0400	27.7700	27.9600	-0.107%	57,999	+3.720%
2022-04-01	27.7000	28.0300	27.6550	27.9900	+1.266%	72,369	+3.608%
2022-03-31	27.6100	28.0400	27.5900	27.6400	-0.217%	154,278	+4.920%
2022-03-30	27.5900	27.8200	27.5000	27.7000	+0.036%	57,305	+4.693%
2022-03-29	27.5500	27.8500	27.5500	27.6900	+1.169%	90,618	+4.731%
2022-03-28	27.7400	27.8100	27.3100	27.3700	-1.334%	83,516	+5.955%
2022-03-25	27.5200	27.7700	27.5000	27.7400	+0.763%	103,547	+4.542%
2022-03-24	27.3100	27.6100	27.3000	27.5300	+0.806%	169,093	+5.340%
2022-03-23	27.3100	27.5000	27.2500	27.3100	-0.256%	122,175	+6.188%
2022-03-22	27.1900	27.4600	26.9200	27.3800	+1.407%	298,433	+5.917%
2022-03-21	27.3600	27.6500	26.9650	27.0000	-1.099%	391,976	+7.407%
2022-03-18	27.9700	27.9700	27.1100	27.3000	-2.361%	417,173	+6.227%
2022-03-17	28.1200	28.1200	27.8900	27.9600	-0.143%	210,463	+3.720%
2022-03-16	28.3200	28.3600	27.9500	28.0000	-1.095%	437,804	+3.571%
2022-03-15	28.3000	28.4500	28.1700	28.3100	+0.426%	421,894	+2.437%
2022-03-14	28.4000	28.4800	28.1400	28.1900	-0.739%	373,551	+2.873%
2022-03-11	28.4000	28.4500	28.3000	28.4000	-0.316%	370,315	+2.113%
2022-03-10	28.3600	28.4900	28.3200	28.4900	+0.211%	143,017	+1.790%
2022-03-09	28.3900	28.4900	28.2800	28.4300	+0.495%	745,695	+2.005%
2022-03-08	28.3800	28.5000	28.2400	28.2900	-0.071%	283,241	+2.510%
2022-03-07	28.3800	28.5000	28.2500	28.3100	+0.035%	314,157	+2.437%
2022-03-04	28.5200	28.5800	28.2300	28.3000	-0.702%	780,776	+2.473%
2022-03-03	28.5400	28.6800	28.4750	28.5000	+14.550%	3,019,713	+1.754%
2022-03-02	25.0600	25.4400	24.7500	24.8800	+1.925%	73,955	+16.559%
2022-03-01	23.8400	24.4200	23.6800	24.4100	+1.666%	71,215	+18.804%
2022-02-28	23.4800	24.0700	23.1700	24.0100	+0.840%	73,498	+20.783%
2022-02-25	22.8500	23.9700	22.8500	23.8100	+3.432%	27,952	+21.798%
2022-02-24	22.7800	23.1500	22.4200	23.0200	-0.690%	40,405	+25.977%
2022-02-23	23.8400	23.8400	23.0300	23.1800	-2.850%	57,364	+25.108%
2022-02-22	23.5400	24.0800	23.5100	23.8600	+0.803%	38,872	+21.542%
2022-02-18	24.4300	24.4300	23.5500	23.6700	-2.552%	53,798	+22.518%
2022-02-17	23.3300	24.7800	23.1000	24.2900	+3.671%	88,624	+19.391%
2022-02-16	21.9400	23.6200	21.7000	23.4300	+7.231%	103,627	+23.773%
2022-02-15	21.9000	22.2100	21.4700	21.8500	+1.111%	59,206	+32.723%
2022-02-14	21.4000	22.2500	21.2510	21.6100	+0.093%	283,160	+34.197%
2022-02-11	22.1900	22.4700	21.4400	21.5900	-1.953%	123,840	+34.321%
2022-02-10	22.0000	22.6300	21.8900	22.0200	-1.828%	178,637	+31.698%
2022-02-09	22.7200	22.9300	22.3900	22.4300	-1.233%	95,042	+29.291%
2022-02-08	22.7100	22.8750	22.3300	22.7100	+0.531%	67,611	+27.697%
2022-02-07	22.2800	23.0834	22.2800	22.5900	+1.391%	52,617	+28.375%
2022-02-04	23.0200	23.2000	22.1000	22.2800	-4.090%	141,727	+30.162%
2022-02-03	23.4100	23.7200	23.0700	23.2300	-2.148%	33,278	+24.839%
2022-02-02	23.4500	24.1700	23.2500	23.7400	+2.020%	52,268	+22.157%
2022-02-01	23.8500	23.8500	23.2000	23.2700	-2.268%	44,747	+24.624%
2022-01-31	23.1800	23.9100	23.1200	23.8100	+2.365%	80,419	+21.798%
2022-01-28	22.9400	23.3300	22.1400	23.2600	+3.194%	65,780	+24.678%
2022-01-27	23.4700	23.7300	22.2700	22.5400	-3.963%	72,054	+28.660%
2022-01-26	24.0500	24.3500	23.3100	23.4700	-2.127%	71,021	+23.562%
2022-01-25	23.5300	24.3100	23.3579	23.9800	+0.335%	79,764	+20.934%
2022-01-24	24.0400	24.4059	22.9600	23.9000	-1.076%	109,005	+21.339%
2022-01-21	23.8300	24.4800	23.5300	24.1600	+0.583%	80,436	+20.033%
2022-01-20	24.2900	24.7050	23.9500	24.0200	-1.436%	83,619	+20.733%
2022-01-19	24.3400	24.5600	24.0367	24.3700	+1.078%	96,683	+18.999%
2022-01-18	23.9900	24.6400	23.9100	24.1100	-0.945%	165,398	+20.282%
2022-01-14	24.4500	24.7700	24.1500	24.3400	-1.418%	88,141	+19.145%
2022-01-13	24.7100	25.0000	24.5500	24.6900	+0.284%	112,847	+17.456%
2022-01-12	24.5100	24.8800	24.2600	24.6200	+0.367%	89,180	+17.790%
2022-01-11	24.8600	24.9250	24.3900	24.5300	-1.446%	113,261	+18.223%
2022-01-10	24.6400	25.0400	23.9800	24.8900	+0.688%	75,195	+16.513%
2022-01-07	24.2000	24.8800	23.8809	24.7200	+2.786%	60,099	+17.314%
2022-01-06	24.3100	24.5700	23.8900	24.0500	-1.636%	42,717	+20.582%
2022-01-05	25.2600	25.6000	24.3200	24.4500	-2.551%	112,866	+18.609%
2022-01-04	25.1600	25.4000	24.9000	25.0900	-0.199%	74,863	+15.584%
2022-01-03	25.1100	25.7500	24.7400	25.1400	+0.119%	141,537	+15.354%
2021-12-31	24.9500	25.1700	24.8500	25.1100	0.000%	32,784	+15.492%
2021-12-30	25.0000	25.2000	24.8020	25.1100	+0.641%	67,438	+15.492%
2021-12-29	24.6400	25.0000	24.3650	24.9500	+1.464%	52,401	+16.232%
2021-12-28	24.3500	24.8900	24.1800	24.5900	+1.152%	46,305	+17.934%
2021-12-27	23.7500	24.4800	23.6250	24.3100	+2.791%	36,799	+19.292%
2021-12-23	23.6041	23.7100	23.4700	23.6500	+0.638%	22,233	+22.622%
2021-12-22	23.4200	23.5500	23.1100	23.5000	+1.468%	38,354	+23.404%
2021-12-21	22.6500	23.3500	22.6500	23.1600	+3.578%	71,668	+25.216%
2021-12-20	22.7400	22.7400	22.1100	22.3600	-3.579%	54,116	+29.696%
2021-12-17	22.5100	23.2600	22.1000	23.1900	+3.067%	124,104	+25.054%
2021-12-16	22.5100	23.0400	22.3000	22.5000	-0.750%	59,832	+28.889%
2021-12-15	22.0400	22.9050	21.6800	22.6700	+2.163%	47,160	+27.922%
2021-12-14	22.5400	22.9400	22.1100	22.1900	-1.465%	83,477	+30.689%
2021-12-13	23.0400	23.0800	22.5200	22.5200	-2.426%	63,420	+28.774%
2021-12-10	22.6200	23.1400	22.3700	23.0800	+2.079%	47,246	+25.650%
2021-12-09	22.3352	22.7500	21.8200	22.6100	+0.758%	62,703	+28.262%
2021-12-08	22.2500	22.6200	21.8600	22.4400	+0.089%	21,556	+29.234%
2021-12-07	22.0000	22.7400	21.7900	22.4200	+3.796%	51,495	+29.349%
2021-12-06	21.7700	22.2900	21.4000	21.6000	+0.186%	30,354	+34.259%
2021-12-03	22.0600	22.3437	21.5600	21.5600	-1.777%	52,369	+34.508%
2021-12-02	21.8400	22.2100	21.6100	21.9500	+1.386%	46,353	+32.118%
2021-12-01	22.0200	22.4900	21.2600	21.6500	-0.597%	81,869	+33.949%
2021-11-30	21.9900	22.1600	21.6100	21.7800	-1.314%	63,004	+33.150%
2021-11-29	22.3700	22.3700	21.6400	22.0700	-1.297%	43,091	+31.400%
2021-11-26	21.8900	22.7900	21.6100	22.3600	-0.045%	36,790	+29.696%
2021-11-24	21.8000	22.6500	21.5400	22.3700	+1.867%	28,420	+29.638%
2021-11-23	22.2500	22.4500	21.8200	21.9600	-1.081%	45,367	+32.058%
2021-11-22	22.6200	22.9000	22.1900	22.2000	-1.289%	39,613	+30.631%
2021-11-19	22.9400	23.0900	22.2900	22.4900	-3.060%	33,059	+28.946%
2021-11-18	23.2600	23.3500	22.7300	23.2000	+0.782%	41,774	+25.000%
2021-11-17	23.3500	23.3500	22.5401	23.0200	-0.989%	28,452	+25.977%
2021-11-16	23.4500	23.7300	23.0200	23.2500	-0.428%	44,103	+24.731%
2021-11-15	23.2500	23.5700	23.0000	23.3500	+0.430%	20,421	+24.197%
2021-11-12	24.0000	24.0000	22.9800	23.2500	-2.516%	60,740	+24.731%
2021-11-11	22.6800	24.0500	22.6800	23.8500	+5.159%	104,637	+21.593%
2021-11-10	22.6000	23.1197	22.5600	22.6800	+0.177%	12,215	+27.866%
2021-11-09	22.6700	23.0700	22.2601	22.6400	+0.044%	35,951	+28.092%
2021-11-08	22.8500	23.1400	22.5300	22.6300	-1.308%	41,021	+28.148%
2021-11-05	22.4300	23.2600	22.4300	22.9300	+2.275%	52,471	+26.472%
2021-11-04	23.6000	23.6000	22.4100	22.4200	-4.839%	30,729	+29.349%
2021-11-03	23.6900	24.4800	23.4500	23.5600	-0.042%	38,646	+23.090%
2021-11-02	22.4500	23.9475	22.4000	23.5700	+4.292%	77,727	+23.038%
2021-11-01	22.1700	22.9200	21.9300	22.6000	+1.482%	52,619	+28.319%
2021-10-29	21.7600	22.5800	21.6065	22.2700	+1.689%	55,407	+30.220%
2021-10-28	21.7500	22.0000	21.6183	21.9000	+0.643%	28,065	+32.420%
2021-10-27	21.6500	21.9000	21.5600	21.7600	-0.183%	34,389	+33.272%
2021-10-26	21.6300	21.8600	21.5000	21.8000	+0.507%	34,483	+33.028%
2021-10-25	21.7900	21.9200	21.6300	21.6900	-0.959%	30,902	+33.702%
2021-10-22	21.8300	21.9300	21.5900	21.9000	-0.137%	35,224	+32.420%
2021-10-21	22.1200	22.1200	21.7500	21.9300	-0.363%	23,909	+32.239%
2021-10-20	21.7600	22.0100	21.5300	22.0100	+1.382%	110,252	+31.758%
2021-10-19	21.8800	22.0000	21.6700	21.7100	-1.273%	70,664	+33.579%
2021-10-18	21.8400	22.0000	21.5600	21.9900	+0.549%	47,632	+31.878%
2021-10-15	22.2500	22.3800	21.7300	21.8700	-1.220%	27,664	+32.602%
2021-10-14	22.4600	22.4600	22.0400	22.1400	-0.851%	27,219	+30.985%
2021-10-13	21.9800	22.4900	21.8000	22.3300	+1.362%	43,396	+29.870%
2021-10-12	21.5500	22.2700	21.5400	22.0300	+3.040%	48,869	+31.639%
2021-10-11	21.3000	21.7300	21.2700	21.3800	+0.423%	28,324	+35.641%
2021-10-08	21.8300	21.9000	21.1510	21.2900	-3.095%	56,048	+36.214%
2021-10-07	21.9100	22.4500	21.7800	21.9700	+1.572%	59,986	+31.998%
2021-10-06	21.6500	21.9700	21.3600	21.6300	-2.127%	106,099	+34.073%
2021-10-05	22.6000	22.6700	21.9000	22.1000	-1.251%	95,996	+31.222%
2021-10-04	22.2300	22.5250	22.2000	22.3800	+0.224%	40,020	+29.580%
2021-10-01	21.7100	22.6600	21.7100	22.3300	+2.951%	82,382	+29.870%
2021-09-30	22.5300	22.6100	21.2700	21.6900	-3.256%	179,073	+33.702%
2021-09-29	21.8500	22.6400	21.7600	22.4200	+2.609%	104,614	+29.349%
2021-09-28	22.1900	22.3900	21.7300	21.8500	-2.325%	73,634	+32.723%
2021-09-27	22.6500	23.0570	22.3000	22.3700	-0.578%	68,939	+29.638%
2021-09-24	22.5200	23.0900	22.3400	22.5000	+0.446%	79,210	+28.889%
2021-09-23	22.0600	22.5650	21.8839	22.4000	+1.083%	46,370	+29.464%
2021-09-22	22.7200	22.8700	21.6800	22.1600	-2.465%	133,786	+30.866%
2021-09-21	22.8100	23.3900	22.6200	22.7200	+0.978%	110,911	+27.641%
2021-09-20	22.6400	23.1500	22.0100	22.5000	-2.975%	137,679	+28.889%
2021-09-17	23.5300	23.8400	23.1101	23.1900	-1.319%	172,845	+25.054%
2021-09-16	22.2700	23.5400	22.2700	23.5000	+5.476%	135,499	+23.404%
2021-09-15	21.2700	22.4800	21.2700	22.2800	+5.045%	172,546	+30.162%
2021-09-14	20.2200	21.3700	19.8500	21.2100	+6.050%	138,456	+36.728%
2021-09-13	19.3000	20.2200	18.9919	20.0000	+5.652%	288,493	+45.000%
2021-09-10	18.0700	19.4200	17.9600	18.9300	+11.353%	318,063	+53.196%
2021-09-09	17.1250	17.1800	16.7400	17.0000	-0.585%	42,450	+70.588%
2021-09-08	17.2000	17.3500	16.9600	17.1000	-1.327%	84,736	+69.591%
2021-09-07	17.2700	17.5300	17.2100	17.3300	+0.756%	41,868	+67.340%
2021-09-03	17.3500	17.4578	17.0000	17.2000	-0.979%	79,297	+68.605%
2021-09-02	17.2800	17.4150	17.0550	17.3700	+1.579%	70,896	+66.955%
2021-09-01	17.5900	17.5900	16.9900	17.1000	-1.668%	89,842	+69.591%
2021-08-31	17.3800	17.6400	17.3800	17.3900	+0.288%	15,540	+66.763%
2021-08-30	17.3000	17.5800	17.0607	17.3400	-0.630%	39,839	+67.243%
2021-08-27	17.3900	17.9100	17.2700	17.4500	+1.159%	49,488	+66.189%
2021-08-26	17.5000	17.5000	17.1000	17.2500	-0.919%	18,979	+68.116%
2021-08-25	17.1900	17.6500	17.1900	17.4100	+0.462%	14,866	+66.571%
2021-08-24	17.1200	17.4900	17.1100	17.3300	+1.227%	13,374	+67.340%
2021-08-23	17.4100	17.6100	17.0113	17.1200	-1.326%	65,537	+69.393%
2021-08-20	16.8500	17.6000	16.7100	17.3500	+2.059%	44,237	+67.147%
2021-08-19	17.2800	17.3300	16.4300	17.0000	-2.802%	41,611	+70.588%
2021-08-18	17.4800	17.8600	17.3400	17.4900	-1.075%	32,115	+65.809%
2021-08-17	17.3200	17.6800	17.2500	17.6800	+1.376%	44,070	+64.027%
2021-08-16	17.5400	17.7500	17.2600	17.4400	-1.469%	43,737	+66.284%
2021-08-13	18.0600	18.0600	17.5300	17.7000	-1.338%	17,774	+63.842%
2021-08-12	18.1400	18.2300	17.5000	17.9400	-0.444%	29,243	+61.650%
2021-08-11	17.5800	18.0500	17.5100	18.0200	+2.620%	48,970	+60.932%
2021-08-10	17.4700	17.9300	17.3600	17.5600	+1.269%	38,571	+65.148%
2021-08-09	17.9600	18.1100	17.2400	17.3400	-4.410%	44,396	+67.243%
2021-08-06	17.3700	18.2900	17.1400	18.1400	+5.159%	94,639	+59.868%
2021-08-05	16.5600	17.4900	16.5500	17.2500	+3.541%	51,033	+68.116%
2021-08-04	16.4800	16.9100	16.4794	16.6600	+0.241%	41,871	+74.070%
2021-08-03	16.5600	16.8300	16.1400	16.6200	-0.479%	52,322	+74.489%
2021-08-02	16.8800	16.8800	16.2900	16.7000	+0.602%	69,135	+73.653%
2021-07-30	16.5300	17.0800	16.0100	16.6000	+2.091%	69,601	+74.699%
2021-07-29	16.0600	16.8500	15.7600	16.2600	+2.977%	37,795	+78.352%
2021-07-28	15.8000	16.2300	15.1300	15.7900	+0.254%	47,277	+83.661%
2021-07-27	15.9300	15.9950	15.7500	15.7500	-1.991%	25,425	+84.127%
2021-07-26	15.7500	16.1900	15.7500	16.0700	+1.645%	30,485	+80.460%
2021-07-23	16.3800	16.3800	15.7300	15.8100	-1.188%	15,021	+83.428%
2021-07-22	16.1500	16.2800	15.5900	16.0000	-2.379%	33,147	+81.250%
2021-07-21	16.5600	16.8214	16.0000	16.3900	+0.552%	68,065	+76.937%
2021-07-20	15.7200	16.5800	15.3527	16.3000	+3.099%	61,872	+77.914%
2021-07-19	16.2000	16.3700	15.8000	15.8100	-2.588%	80,712	+83.428%
2021-07-16	16.8500	16.8500	16.1300	16.2300	-2.288%	28,055	+78.681%
2021-07-15	16.3900	16.7700	16.3900	16.6100	+0.911%	25,399	+74.594%
2021-07-14	16.4700	17.0300	16.3900	16.4600	-0.423%	17,745	+76.185%
2021-07-13	16.7800	16.7800	16.5000	16.5300	-2.593%	27,955	+75.439%
2021-07-12	16.0101	17.0099	16.0101	16.9700	+2.600%	41,198	+70.890%
2021-07-09	16.5200	17.0400	16.4400	16.5400	+0.854%	30,781	+75.333%
2021-07-08	16.4700	16.6200	16.1640	16.4000	+0.244%	63,574	+76.829%
2021-07-07	16.6700	16.9450	16.2000	16.3600	-1.327%	20,004	+77.262%
2021-07-06	16.5000	16.7799	15.7900	16.5800	+0.729%	59,222	+74.910%
2021-07-02	16.5842	16.8450	16.3809	16.4600	-0.664%	21,515	+76.185%
2021-07-01	17.0400	17.1049	16.5000	16.5700	-1.603%	81,484	+75.015%
2021-06-30	16.8800	17.1000	16.5300	16.8400	-0.941%	26,180	+72.209%
2021-06-29	16.9700	17.1950	16.9100	17.0000	+0.236%	24,903	+70.588%
2021-06-28	17.4100	17.5400	16.9000	16.9600	-2.248%	63,541	+70.991%
2021-06-25	16.5200	17.3500	16.4900	17.3500	+4.455%	108,544	+67.147%
2021-06-24	16.7100	16.7100	16.1100	16.6100	0.000%	45,572	+74.594%
2021-06-23	15.4700	16.7200	15.2900	16.6100	+8.350%	128,650	+74.594%
2021-06-22	15.2800	15.3455	14.9300	15.3300	-0.648%	42,097	+89.172%
2021-06-21	14.3100	15.4600	14.3000	15.4300	+7.751%	81,313	+87.946%
2021-06-18	14.8400	14.9300	14.1900	14.3200	-4.214%	48,313	+102.514%
2021-06-17	15.1700	15.3300	14.5500	14.9500	-2.606%	43,859	+93.980%
2021-06-16	15.1700	15.6900	15.1700	15.3500	+0.130%	63,897	+88.925%
2021-06-15	15.0300	15.5600	15.0000	15.3300	+1.188%	32,697	+89.172%
2021-06-14	15.5900	15.5900	15.0550	15.1500	-1.559%	42,953	+91.419%
2021-06-11	15.3400	15.5200	15.0800	15.3900	+0.523%	36,524	+88.434%
2021-06-10	15.2400	15.3500	14.7200	15.3100	+0.196%	64,052	+89.419%
2021-06-09	15.4500	15.6274	14.5500	15.2800	0.000%	166,004	+89.791%
2021-06-08	15.0000	15.7350	15.0000	15.2800	+1.461%	121,899	+89.791%
2021-06-07	14.2957	15.5100	14.2957	15.0600	+1.826%	43,704	+92.563%
2021-06-04	14.8000	14.9450	14.5000	14.7900	+0.476%	58,469	+96.078%
2021-06-03	14.7700	15.0300	14.5800	14.7200	-1.142%	27,632	+97.011%
2021-06-02	14.7200	15.3800	14.3800	14.8900	+2.690%	78,838	+94.762%
2021-06-01	14.2300	14.6500	14.2300	14.5000	+1.897%	34,819	+100.000%
2021-05-28	14.1500	14.3200	14.1500	14.2300	+0.282%	4,294	+103.795%
2021-05-27	14.2600	14.3294	14.0800	14.1900	+0.496%	10,337	+104.369%
2021-05-26	13.7500	14.5000	13.7500	14.1200	+3.066%	49,668	+105.382%
2021-05-25	14.3600	14.3600	13.6400	13.7000	-3.180%	43,524	+111.679%
2021-05-24	14.3900	14.3900	13.9200	14.1500	-1.668%	35,269	+104.947%
2021-05-21	14.6800	14.6963	14.1200	14.3900	+0.209%	101,636	+101.529%
2021-05-20	14.5300	14.6700	13.9900	14.3600	-1.170%	39,847	+101.950%
2021-05-19	13.9900	14.7500	13.5800	14.5300	+2.324%	55,546	+99.587%
2021-05-18	14.6100	14.6200	14.1600	14.2000	-1.457%	31,082	+104.225%
2021-05-17	14.5800	14.7499	14.4100	14.4100	-2.635%	30,296	+101.249%
2021-05-14	14.4000	14.9000	14.3800	14.8000	+3.787%	10,946	+95.946%
2021-05-13	14.1000	14.7400	13.9800	14.2600	+1.135%	44,377	+103.366%
2021-05-12	15.1500	15.1500	14.1000	14.1000	-7.237%	18,879	+105.674%
2021-05-11	14.9000	15.4500	14.3000	15.2000	+0.396%	61,034	+90.789%
2021-05-10	15.7900	16.0300	15.1400	15.1400	-4.660%	16,046	+91.546%
2021-05-07	15.7200	16.2200	15.2926	15.8800	-0.376%	22,899	+82.620%
2021-05-06	15.4900	16.1000	15.4900	15.9400	+2.179%	16,939	+81.932%
2021-05-05	15.7700	15.9750	15.5800	15.6000	-1.328%	30,348	+85.897%
2021-05-04	15.8500	16.0900	15.5200	15.8100	-1.188%	18,358	+83.428%
2021-05-03	15.9500	16.2400	15.6300	16.0000	+0.946%	30,490	+81.250%
2021-04-30	16.0900	16.0900	15.8500	15.8500	-1.918%	39,480	+82.965%
2021-04-29	15.7900	16.2950	15.7900	16.1600	+2.668%	54,765	+79.455%
2021-04-28	15.3000	16.3400	15.2300	15.7400	+3.145%	123,806	+84.244%
2021-04-27	15.4000	15.5000	14.8300	15.2600	-1.102%	86,126	+90.039%
2021-04-26	15.4600	15.8900	15.3000	15.4300	+0.456%	39,959	+87.946%
2021-04-23	15.6200	15.6200	15.0300	15.3600	+0.721%	65,792	+88.802%
2021-04-22	15.5700	15.7300	15.2100	15.2500	-1.740%	45,368	+90.164%
2021-04-21	15.1100	15.6000	15.1100	15.5200	+2.713%	28,700	+86.856%
2021-04-20	15.4200	15.4578	14.8500	15.1100	-2.327%	34,136	+91.926%
2021-04-19	15.8100	15.8100	15.2200	15.4700	-1.778%	24,400	+87.460%
2021-04-16	15.8900	15.8900	15.3350	15.7500	-0.253%	30,033	+84.127%
2021-04-15	15.4200	15.8400	15.1600	15.7900	+3.745%	41,032	+83.661%
2021-04-14	15.0500	15.4800	15.0150	15.2200	+1.874%	58,386	+90.539%
2021-04-13	14.9600	15.1900	14.7100	14.9400	-0.928%	30,098	+94.110%
2021-04-12	14.9600	15.2000	14.5550	15.0800	+1.344%	54,882	+92.308%
2021-04-09	15.2000	15.2000	14.7700	14.8800	-3.062%	17,509	+94.892%
2021-04-08	15.2900	15.3600	14.9500	15.3500	-0.389%	36,978	+88.925%
2021-04-07	15.6800	15.6800	14.9800	15.4100	-0.773%	45,404	+88.189%
2021-04-06	15.2700	15.6400	15.2000	15.5300	+1.769%	127,711	+86.735%
2021-04-05	15.1300	15.4300	14.8200	15.2600	+0.197%	66,850	+90.039%
2021-04-01	15.0700	15.6400	15.0000	15.2300	+2.215%	92,578	+90.414%
2021-03-31	14.9700	15.4900	14.3900	14.9000	-0.468%	55,712	+94.631%
2021-03-30	14.3100	15.4000	14.0000	14.9700	+3.099%	81,960	+93.721%
2021-03-29	14.5100	14.8800	14.2800	14.5200	-2.222%	34,746	+99.725%
2021-03-26	14.6700	15.0900	14.4450	14.8500	+1.504%	44,710	+95.286%
2021-03-25	13.7300	14.8550	13.4608	14.6300	+5.252%	74,286	+98.223%
2021-03-24	13.7800	14.8600	13.7800	13.9000	+0.579%	60,988	+108.633%
2021-03-23	14.3500	14.8700	13.7750	13.8200	-6.114%	92,843	+109.841%
2021-03-22	14.9900	15.1700	14.3000	14.7200	-1.801%	74,881	+97.011%
2021-03-19	14.8500	15.3400	14.3900	14.9900	-0.465%	108,488	+93.462%
2021-03-18	15.4400	15.5800	14.8950	15.0600	-3.276%	44,633	+92.563%
2021-03-17	15.5400	15.8100	15.1601	15.5700	-0.192%	34,166	+86.256%
2021-03-16	16.2000	16.2446	15.3050	15.6000	-5.683%	78,306	+85.897%
2021-03-15	16.8700	16.9300	16.3900	16.5400	-1.840%	44,744	+75.333%
2021-03-12	16.4600	16.9300	16.2500	16.8500	+2.619%	42,426	+72.107%
2021-03-11	16.4300	16.7799	16.1100	16.4200	+1.108%	59,211	+76.614%
2021-03-10	15.8600	16.5000	15.8500	16.2400	+2.655%	47,849	+78.571%
2021-03-09	15.9600	16.0900	15.4800	15.8200	-0.189%	37,640	+83.312%
2021-03-08	15.6100	15.8500	15.1300	15.8500	+4.003%	64,294	+82.965%
2021-03-05	15.4100	15.8800	14.3500	15.2400	-0.327%	62,773	+90.289%

document.getElementById("GmmZlY").onerror = function(){this.style.display='none';}; .dark-mode .hZj4Jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZj4Jl{ color: #333333; background-color: white; border: 2px solid #333333; }CDRCedar Realty Trust, Incstock NYSE

CDR
Cedar Realty Trust, Inc
stock NYSE