S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Cedar Realty Trust Inc (CDR-C)
Cedar Realty Trust Inc (CDR-C) Historical

CDR-C Cedar Realty Trust Inc

11.40

-0.1898 (-1.64%)

Last Updated: 10:04:52

Delayed by 15 minutes

CDR-C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	11.59	-0.25	-2.11%	11.77	11.77	11.50	4,027
Jun 05 2024	11.84	0.04	0.38%	11.94	12.01	11.72	2,746
Jun 04 2024	11.80	0.17	1.51%	11.63	11.95	11.63	7,227
Jun 03 2024	11.62	-0.28	-2.35%	12.01	12.01	11.62	3,494
May 31 2024	11.90	0.01	0.08%	12.19	12.19	11.90	3,064
May 30 2024	11.89	0.13	1.11%	11.97	12.21	11.56	9,971
May 29 2024	11.76	-0.24	-2.00%	11.90	11.90	11.60	1,540
May 28 2024	12.00	0.18	1.52%	11.82	12.07	11.40	3,736
May 24 2024	11.82	0.01	0.08%	11.64	11.83	11.64	1,267
May 23 2024	11.81	0.25	2.12%	11.80	11.93	11.80	3,667
May 22 2024	11.57	-0.39	-3.22%	12.75	12.75	11.48	3,768
May 21 2024	11.95	-0.05	-0.42%	12.10	12.10	11.95	1,144
May 20 2024	12.00	0.00	0.00%	12.15	12.15	11.97	8,533
May 17 2024	12.00	0.09	0.76%	11.94	12.00	11.88	4,186
May 16 2024	11.91	-0.11	-0.92%	12.02	12.02	11.89	1,435
May 15 2024	12.02	0.12	1.01%	11.86	12.30	11.86	4,093
May 14 2024	11.90	-0.56	-4.49%	12.05	12.28	11.85	6,752
May 13 2024	12.46	0.71	6.04%	11.88	12.50	11.64	15,954
May 10 2024	11.75	-0.73	-5.85%	12.10	12.44	11.68	6,632
May 09 2024	12.48	-0.41	-3.18%	12.79	12.79	12.08	10,911
May 08 2024	12.89	-0.10	-0.77%	12.79	13.05	12.79	6,844
May 07 2024	12.99	0.29	2.28%	12.77	13.05	12.77	5,966
May 06 2024	12.70	-0.10	-0.78%	12.81	13.01	12.70	4,493
May 03 2024	12.80	0.35	2.81%	12.60	12.80	12.60	1,909
May 02 2024	12.45	-0.05	-0.40%	12.60	12.60	12.40	2,989
May 01 2024	12.50	0.50	4.17%	12.25	12.70	12.13	7,817
Apr 30 2024	12.00	0.07	0.59%	11.91	12.23	11.77	7,427
Apr 29 2024	11.93	-0.03	-0.26%	11.85	12.47	11.75	5,006
Apr 26 2024	11.96	0.21	1.79%	11.75	12.00	11.75	1,703
Apr 25 2024	11.75	-0.25	-2.08%	11.98	11.98	11.50	2,683
Apr 24 2024	12.00	-0.49	-3.92%	12.21	12.26	11.51	9,833
Apr 23 2024	12.49	0.69	5.85%	11.97	12.49	11.97	2,458
Apr 22 2024	11.80	0.25	2.16%	11.59	11.80	11.59	2,491
Apr 19 2024	11.55	-0.04	-0.35%	11.59	11.63	11.55	2,152
Apr 18 2024	11.59	-0.06	-0.52%	11.43	11.79	11.32	7,925
Apr 17 2024	11.65	-0.08	-0.68%	11.52	11.74	11.52	513
Apr 16 2024	11.73	0.48	4.27%	11.44	11.98	11.11	6,293
Apr 15 2024	11.25	-0.15	-1.32%	11.32	11.99	11.14	16,628
Apr 12 2024	11.40	0.15	1.33%	11.30	12.04	11.20	27,210
Apr 11 2024	11.25	-0.55	-4.66%	11.71	11.80	11.22	14,306
Apr 10 2024	11.80	-0.22	-1.84%	11.92	11.94	11.30	17,440
Apr 09 2024	12.02	-0.16	-1.30%	12.25	12.25	11.91	9,865
Apr 08 2024	12.18	-0.07	-0.57%	12.16	12.24	12.05	12,345
Apr 05 2024	12.25	-0.01	-0.08%	12.26	12.47	12.11	5,133
Apr 04 2024	12.26	-0.18	-1.45%	12.57	12.66	12.05	24,361
Apr 03 2024	12.44	-0.19	-1.50%	12.47	12.68	12.32	8,108
Apr 02 2024	12.63	0.17	1.36%	12.31	12.63	12.18	11,474
Apr 01 2024	12.46	-0.16	-1.27%	12.74	12.98	12.00	42,493
Mar 28 2024	12.62	-1.28	-9.21%	13.88	13.98	12.49	106,818
Mar 27 2024	13.90	-0.04	-0.29%	14.00	14.00	13.90	4,634
Mar 26 2024	13.94	0.06	0.43%	14.00	14.01	13.92	3,758
Mar 25 2024	13.88	-0.12	-0.86%	14.00	14.00	13.88	2,303
Mar 22 2024	14.00	0.00	0.00%	14.00	14.00	14.00	256
Mar 21 2024	14.00	0.04	0.29%	13.85	14.00	13.85	5,156
Mar 20 2024	13.96	0.09	0.65%	13.90	13.97	13.76	6,102
Mar 19 2024	13.87	0.28	2.06%	13.77	13.87	13.60	3,603
Mar 18 2024	13.59	0.22	1.65%	13.50	13.70	13.50	501
Mar 15 2024	13.37	-0.15	-1.08%	13.47	13.47	13.29	2,658
Mar 14 2024	13.52	0.42	3.25%	13.60	13.60	13.30	2,315
Mar 13 2024	13.09	-0.84	-6.03%	13.84	13.84	13.09	5,982
Mar 12 2024	13.93	0.12	0.87%	13.93	13.93	13.70	3,243
Mar 11 2024	13.81	-0.19	-1.36%	13.76	14.00	13.50	4,937

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions