Cedar Realty Trust Inc Pref Series C (CDR_pc)

CDR_pc
🏛️ États-Unis →
16.19
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 14.37 14.49 14.00 14.49 0.0M
2024-12-30 14.21 14.43 14.21 14.23 0.0M
2024-12-27 14.21 14.50 13.76 14.31 0.0M
2024-12-26 13.30 13.39 13.05 13.25 0.0M
2024-12-24 13.29 13.39 13.24 13.28 0.0M
2024-12-23 13.36 13.50 13.29 13.29 0.0M
2024-12-20 13.30 13.77 13.30 13.31 0.0M
2024-12-19 13.50 13.77 13.28 13.77 0.0M
2024-12-18 13.67 13.74 12.59 13.74 0.0M
2024-12-17 13.89 13.91 13.79 13.91 0.0M
2024-12-16 13.67 13.91 13.67 13.89 0.0M
2024-12-13 13.66 13.92 13.62 13.80 0.0M
2024-12-12 13.90 13.92 13.69 13.92 0.0M
2024-12-11 13.64 13.87 13.64 13.71 0.0M
2024-12-10 13.77 13.85 13.76 13.85 0.0M
2024-12-09 13.69 13.97 13.69 13.90 0.0M
2024-12-06 14.00 14.00 13.70 13.74 0.0M
2024-12-05 13.87 13.95 13.81 13.95 0.0M
2024-12-04 13.90 14.00 13.84 13.84 0.0M
2024-12-03 13.90 14.05 13.88 14.00 0.0M
2024-12-02 14.00 14.01 13.85 14.00 0.0M
2024-11-29 13.94 14.07 13.94 14.07 0.0M
2024-11-27 13.98 14.10 13.79 14.10 0.0M
2024-11-26 13.83 13.92 13.83 13.92 0.0M
2024-11-25 13.92 13.92 13.92 13.92 0.0M
2024-11-21 13.99 14.18 13.98 14.10 0.0M
2024-11-20 14.10 14.10 13.79 13.81 0.0M
2024-11-19 13.85 14.10 13.85 14.10 0.0M
2024-11-18 13.91 14.08 13.85 13.85 0.0M
2024-11-15 13.91 13.95 13.85 13.90 0.0M
2024-11-14 14.31 14.31 13.86 13.95 0.0M
2024-11-13 13.90 13.95 13.88 13.94 0.0M
2024-11-12 13.79 14.15 13.79 13.85 0.0M
2024-11-11 13.93 14.15 13.79 13.82 0.0M
2024-11-08 13.95 13.95 13.80 13.88 0.0M
2024-11-07 14.39 14.44 14.29 14.29 0.0M
2024-11-06 14.21 14.50 14.21 14.26 0.0M
2024-11-05 14.81 14.81 14.21 14.21 0.0M
2024-11-04 14.35 14.95 14.35 14.42 0.0M
2024-11-01 14.20 14.42 14.20 14.32 0.0M
2024-10-31 14.20 14.30 14.20 14.25 0.0M
2024-10-30 14.32 14.35 14.15 14.15 0.0M
2024-10-29 14.03 14.53 14.03 14.25 0.0M
2024-10-28 14.21 14.32 13.99 13.99 0.0M
2024-10-25 14.51 14.51 13.90 14.19 0.0M
2024-10-24 14.69 14.95 14.42 14.51 0.1M
2024-10-23 14.73 14.77 14.29 14.59 0.0M
2024-10-22 14.75 14.89 14.70 14.72 0.0M
2024-10-21 14.85 14.96 14.80 14.90 0.0M
2024-10-18 14.75 14.92 14.75 14.92 0.0M
2024-10-17 14.80 14.90 14.70 14.85 0.0M
2024-10-16 14.85 14.89 14.80 14.80 0.0M
2024-10-15 14.82 14.96 14.82 14.90 0.0M
2024-10-14 14.77 14.99 14.74 14.83 0.0M
2024-10-11 14.70 14.93 14.70 14.93 0.0M
2024-10-10 14.68 14.81 14.68 14.81 0.0M
2024-10-09 14.68 14.90 14.55 14.80 0.0M
2024-10-08 14.65 14.88 14.64 14.88 0.0M
2024-10-07 14.50 14.65 14.45 14.65 0.0M
2024-10-04 14.25 14.61 14.25 14.61 0.0M
2024-10-03 14.24 14.40 14.14 14.32 0.0M
2024-10-02 13.93 14.30 13.88 14.16 0.0M
2024-10-01 13.83 13.99 13.83 13.92 0.0M
2024-09-30 13.95 13.99 13.65 13.90 0.0M
2024-09-27 14.02 14.10 13.95 13.95 0.0M
2024-09-26 14.55 14.55 14.01 14.05 0.0M
2024-09-25 14.58 14.58 14.03 14.35 0.0M
2024-09-24 13.60 14.19 13.60 13.98 0.0M
2024-09-23 13.67 13.70 13.59 13.65 0.0M
2024-09-20 13.19 13.25 13.19 13.23 0.0M
2024-09-19 13.10 13.30 13.10 13.25 0.0M
2024-09-18 13.15 13.25 13.15 13.16 0.0M
2024-09-17 13.18 13.34 13.18 13.25 0.0M
2024-09-16 13.21 13.25 13.14 13.20 0.0M
2024-09-13 13.24 13.30 13.24 13.24 0.0M
2024-09-12 13.10 13.18 13.10 13.10 0.0M
2024-09-11 13.37 13.37 13.16 13.25 0.0M
2024-09-10 13.24 13.37 13.24 13.24 0.0M
2024-09-09 13.13 13.39 13.07 13.14 0.0M
2024-09-06 13.25 13.25 13.16 13.23 0.0M
2024-09-05 13.13 13.34 13.12 13.25 0.0M
2024-09-04 13.34 13.38 13.10 13.10 0.0M
2024-09-03 13.43 13.55 13.25 13.43 0.0M
2024-08-30 12.90 13.87 12.90 13.51 0.1M
2024-08-29 13.45 13.46 12.87 12.87 0.0M
2024-08-28 13.77 13.86 13.50 13.50 0.0M
2024-08-27 13.43 13.83 13.43 13.51 0.0M
2024-08-26 13.34 13.53 13.30 13.35 0.0M
2024-08-23 13.39 13.50 13.21 13.21 0.0M
2024-08-22 13.22 13.32 13.20 13.20 0.0M
2024-08-21 13.34 13.34 13.30 13.30 0.0M
2024-08-20 13.35 13.65 13.20 13.20 0.0M
2024-08-19 13.20 13.43 13.20 13.29 0.0M
2024-08-16 13.46 13.65 12.61 12.61 0.0M
2024-08-15 13.23 13.40 13.02 13.29 0.0M
2024-08-14 12.89 13.72 12.89 13.30 0.0M
2024-08-13 12.97 13.29 12.71 12.88 0.0M
2024-08-12 13.12 13.21 12.87 13.06 0.0M
2024-08-09 12.75 12.89 12.63 12.69 0.0M
2024-08-08 13.00 13.35 12.90 13.04 0.0M
2024-08-07 13.00 13.25 12.80 13.05 0.0M
2024-08-06 12.98 13.02 12.65 13.00 0.0M
2024-08-05 13.05 13.06 12.31 12.90 0.0M
2024-08-02 12.61 13.16 12.61 13.05 0.0M
2024-08-01 12.95 12.95 12.55 12.85 0.0M
2024-07-31 12.85 12.85 12.53 12.85 0.0M
2024-07-30 12.71 13.00 12.27 12.80 0.0M
2024-07-29 12.40 12.70 12.40 12.70 0.0M
2024-07-26 12.59 12.59 12.22 12.37 0.0M
2024-07-25 12.53 12.65 12.50 12.58 0.0M
2024-07-24 12.50 12.56 11.89 12.13 0.0M
2024-07-23 12.53 12.65 12.17 12.48 0.0M
2024-07-22 12.15 12.20 11.95 12.11 0.0M
2024-07-19 12.20 12.20 12.15 12.20 0.0M
2024-07-18 12.20 12.20 12.14 12.15 0.0M
2024-07-17 12.09 12.28 12.09 12.17 0.0M
2024-07-16 12.08 12.13 12.08 12.09 0.0M
2024-07-15 12.07 12.18 12.04 12.15 0.0M
2024-07-12 12.07 12.08 12.04 12.08 0.0M
2024-07-11 11.98 12.04 11.98 12.00 0.0M
2024-07-10 11.83 11.83 11.75 11.75 0.0M
2024-07-09 11.80 11.93 11.77 11.77 0.0M
2024-07-08 12.00 12.00 11.89 11.89 0.0M
2024-07-05 12.10 12.36 12.10 12.10 0.0M
2024-07-03 12.00 12.08 12.00 12.08 0.0M
2024-07-02 11.94 12.11 11.73 11.76 0.0M
2024-07-01 12.03 12.05 12.03 12.05 0.0M
2024-06-28 12.05 12.15 12.00 12.11 0.0M
2024-06-27 11.96 12.14 11.96 12.14 0.0M
2024-06-26 11.71 12.08 11.71 12.04 0.0M
2024-06-25 11.80 11.80 11.43 11.80 0.0M
2024-06-24 11.86 11.86 11.70 11.74 0.0M
2024-06-21 11.65 11.89 11.65 11.81 0.0M
2024-06-20 11.77 11.77 11.64 11.64 0.0M
2024-06-18 12.08 12.08 12.06 12.06 0.0M
2024-06-17 12.00 12.00 11.81 11.81 0.0M
2024-06-14 12.00 12.01 11.71 11.71 0.0M
2024-06-13 12.15 12.15 11.71 11.71 0.0M
2024-06-12 11.76 12.15 11.76 12.09 0.0M
2024-06-11 11.83 12.00 11.72 11.85 0.0M
2024-06-10 12.00 12.00 11.60 11.67 0.0M
2024-06-07 12.08 12.10 11.40 11.67 0.0M
2024-06-06 11.76 11.76 11.50 11.59 0.0M
2024-06-05 11.94 12.01 11.74 11.84 0.0M
2024-06-04 11.63 11.95 11.63 11.80 0.0M
2024-06-03 12.01 12.01 11.62 11.62 0.0M
2024-05-31 12.01 12.01 11.90 11.90 0.0M
2024-05-30 11.97 12.21 11.56 11.89 0.0M
2024-05-29 11.86 11.87 11.76 11.76 0.0M
2024-05-28 11.82 12.25 11.40 12.00 0.0M
2024-05-24 11.64 11.83 11.64 11.82 0.0M
2024-05-23 11.80 11.93 11.80 11.81 0.0M
2024-05-22 12.42 12.42 11.48 11.57 0.0M
2024-05-21 12.10 12.10 11.95 11.95 0.0M
2024-05-20 12.15 12.15 11.97 12.00 0.0M
2024-05-17 11.94 12.00 11.88 12.00 0.0M
2024-05-16 12.02 12.02 11.89 11.91 0.0M
2024-05-15 11.91 12.30 11.90 12.02 0.0M
2024-05-14 12.05 12.11 11.85 11.90 0.0M
2024-05-13 11.88 12.50 11.64 12.46 0.0M
2024-05-10 12.10 12.44 11.68 11.75 0.0M
2024-05-09 12.79 12.79 12.08 12.48 0.0M
2024-05-08 12.79 13.05 12.79 12.89 0.0M
2024-05-07 12.77 13.05 12.77 12.99 0.0M
2024-05-06 12.81 13.01 12.70 12.70 0.0M
2024-05-03 12.60 12.80 12.60 12.80 0.0M
2024-05-02 12.60 12.60 12.40 12.45 0.0M
2024-05-01 12.25 12.70 12.13 12.50 0.0M
2024-04-30 11.77 12.23 11.77 12.00 0.0M
2024-04-29 11.85 12.47 11.75 11.93 0.0M
2024-04-26 11.75 12.00 11.75 11.96 0.0M
2024-04-25 11.98 11.98 11.50 11.75 0.0M
2024-04-24 12.26 12.26 11.51 12.00 0.0M
2024-04-23 11.97 12.49 11.97 12.49 0.0M
2024-04-22 11.59 11.80 11.59 11.80 0.0M
2024-04-19 11.59 11.63 11.55 11.55 0.0M
2024-04-18 11.43 11.79 11.32 11.59 0.0M
2024-04-17 11.65 11.65 11.65 11.65 0.0M
2024-04-16 11.44 11.98 11.44 11.73 0.0M
2024-04-15 11.32 11.99 11.14 11.25 0.0M
2024-04-12 11.30 12.04 11.20 11.40 0.0M
2024-04-11 11.80 11.80 11.22 11.25 0.0M
2024-04-10 11.92 11.94 11.30 11.80 0.0M
2024-04-09 12.25 12.25 11.91 12.02 0.0M
2024-04-08 12.16 12.24 12.05 12.18 0.0M
2024-04-05 12.26 12.47 12.11 12.25 0.0M
2024-04-04 12.57 12.66 12.05 12.26 0.0M
2024-04-03 12.47 12.68 12.32 12.44 0.0M
2024-04-02 12.55 12.63 12.18 12.63 0.0M
2024-04-01 12.74 12.86 12.00 12.46 0.0M
2024-03-28 13.88 13.98 12.49 12.62 0.1M
2024-03-27 14.00 14.00 13.90 13.90 0.0M
2024-03-26 14.00 14.01 13.92 13.94 0.0M
2024-03-25 14.00 14.00 13.88 13.88 0.0M
2024-03-22 14.00 14.00 14.00 14.00 0.0M
2024-03-21 13.85 14.00 13.85 14.00 0.0M
2024-03-20 13.90 13.97 13.76 13.96 0.0M
2024-03-19 13.77 13.87 13.60 13.87 0.0M
2024-03-18 13.50 13.70 13.50 13.59 0.0M
2024-03-15 13.47 13.47 13.29 13.37 0.0M
2024-03-14 13.50 13.52 13.30 13.52 0.0M
2024-03-13 13.84 13.84 13.09 13.09 0.0M
2024-03-12 13.93 13.93 13.70 13.93 0.0M
2024-03-11 13.76 14.00 13.50 13.81 0.0M
2024-03-08 13.87 14.00 13.84 14.00 0.0M
2024-03-07 13.86 13.89 13.74 13.74 0.0M
2024-03-06 13.80 14.03 13.74 13.74 0.0M
2024-03-05 13.70 13.89 13.60 13.80 0.0M
2024-03-04 13.28 13.92 13.21 13.39 0.0M
2024-03-01 13.81 14.00 13.47 13.47 0.0M
2024-02-29 13.19 14.00 13.12 13.92 0.0M
2024-02-28 13.28 13.30 13.17 13.20 0.0M
2024-02-27 13.17 13.30 13.03 13.20 0.0M
2024-02-26 13.03 13.15 13.03 13.15 0.0M
2024-02-23 13.00 13.11 12.98 13.08 0.0M
2024-02-22 12.77 13.00 12.77 13.00 0.0M
2024-02-21 12.77 12.80 12.63 12.65 0.0M
2024-02-20 12.75 12.77 12.62 12.77 0.0M
2024-02-16 12.76 12.80 12.49 12.69 0.0M
2024-02-15 12.78 12.78 12.70 12.70 0.0M
2024-02-14 12.54 12.70 12.54 12.70 0.0M
2024-02-13 12.67 12.68 12.55 12.58 0.0M
2024-02-12 12.38 12.59 12.35 12.59 0.0M
2024-02-09 12.32 12.35 12.29 12.35 0.0M
2024-02-08 12.40 12.40 11.83 12.30 0.0M
2024-02-07 12.85 12.85 12.21 12.60 0.0M
2024-02-06 12.83 12.99 12.70 12.83 0.0M
2024-02-05 12.76 12.96 12.70 12.96 0.0M
2024-02-02 13.00 13.00 12.61 12.89 0.0M
2024-02-01 12.95 13.00 12.63 13.00 0.0M
2024-01-31 12.75 12.90 12.70 12.87 0.0M
2024-01-30 12.78 13.17 12.55 12.85 0.0M
2024-01-29 12.51 12.78 12.25 12.78 0.0M
2024-01-26 12.47 12.75 12.47 12.63 0.0M
2024-01-25 12.13 12.60 12.13 12.38 0.0M
2024-01-24 12.09 12.24 12.06 12.17 0.0M
2024-01-23 12.03 12.37 12.03 12.14 0.0M
2024-01-22 11.85 12.25 11.85 12.03 0.0M
2024-01-19 11.75 12.05 11.75 11.79 0.0M
2024-01-18 11.78 11.85 11.68 11.68 0.0M
2024-01-17 11.60 12.00 11.60 11.71 0.0M
2024-01-16 11.60 11.86 11.60 11.61 0.0M
2024-01-12 11.80 11.80 11.50 11.61 0.0M
2024-01-11 11.45 11.94 11.45 11.78 0.0M
2024-01-10 11.48 12.03 11.47 11.60 0.0M
2024-01-09 11.91 11.94 11.40 11.60 0.0M
2024-01-08 12.02 12.02 11.70 11.79 0.0M
2024-01-05 12.01 12.61 12.01 12.18 0.0M
2024-01-04 12.18 12.25 12.00 12.13 0.0M
2024-01-03 11.89 12.56 11.30 12.18 0.0M
2024-01-02 12.65 12.81 11.75 12.01 0.0M