Cedar Realty Trust Inc (CDR) Historical Stock Data
29.00 ↑0.00 (0.00%)
As of August 22, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CDR is up 0.03% a day on average. There have been 15 days where Cedar Realty Trust Inc closed green and 15 days where CDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 28.97 | 29.00 | ↑$0.03 (0.10%) | 28.97 | 29.01 | 498.50K |
| 2022-08-19 | 28.99 | 28.98 | ↓$0.01 (-0.03%) | 28.98 | 29.00 | 562.12K |
| 2022-08-18 | 28.97 | 29.00 | ↑$0.03 (0.10%) | 28.96 | 29.00 | 539.10K |
| 2022-08-17 | 28.99 | 28.97 | ↓$0.02 (-0.07%) | 28.95 | 29.00 | 660.49K |
| 2022-08-16 | 28.96 | 28.95 | ↓$0.01 (-0.03%) | 28.95 | 29.00 | 1.09M |
| 2022-08-15 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.94 | 28.98 | 0.95M |
| 2022-08-12 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.90 | 28.98 | 742.64K |
| 2022-08-11 | 28.97 | 28.95 | ↓$0.02 (-0.07%) | 28.92 | 28.97 | 0.95M |
| 2022-08-10 | 28.97 | 28.95 | ↓$0.02 (-0.07%) | 28.88 | 28.97 | 1.42M |
| 2022-08-09 | 28.82 | 28.93 | ↑$0.11 (0.38%) | 28.59 | 28.97 | 2.01M |
| 2022-08-08 | 28.96 | 28.80 | ↓$0.16 (-0.55%) | 28.71 | 29.04 | 194.32K |
| 2022-08-05 | 29.00 | 28.96 | ↓$0.04 (-0.14%) | 28.86 | 29.08 | 189.02K |
| 2022-08-04 | 29.06 | 29.03 | ↓$0.03 (-0.10%) | 28.98 | 29.10 | 109.34K |
| 2022-08-03 | 29.09 | 29.10 | ↑$0.01 (0.03%) | 29.04 | 29.21 | 261.39K |
| 2022-08-02 | 28.98 | 29.14 | ↑$0.16 (0.55%) | 28.97 | 29.20 | 331.05K |
| 2022-08-01 | 29.06 | 29.01 | ↓$0.05 (-0.17%) | 28.93 | 29.06 | 175.16K |
| 2022-07-29 | 29.06 | 29.06 | ↑$0.00 (0.00%) | 28.99 | 29.15 | 158.28K |
| 2022-07-28 | 29.02 | 29.16 | ↑$0.14 (0.48%) | 29.02 | 29.26 | 225.53K |
| 2022-07-27 | 29.02 | 29.04 | ↑$0.02 (0.07%) | 28.98 | 29.09 | 189.43K |
| 2022-07-26 | 28.98 | 29.05 | ↑$0.07 (0.24%) | 28.98 | 29.09 | 165.60K |
| 2022-07-25 | 28.96 | 28.95 | ↓$0.01 (-0.03%) | 28.92 | 29.03 | 175.56K |
| 2022-07-22 | 29.05 | 29.04 | ↓$0.01 (-0.03%) | 28.99 | 29.08 | 178.21K |
| 2022-07-21 | 28.99 | 29.05 | ↑$0.06 (0.21%) | 28.90 | 29.07 | 175.04K |
| 2022-07-20 | 29.04 | 29.02 | ↓$0.02 (-0.07%) | 28.97 | 29.05 | 231.13K |
| 2022-07-19 | 29.04 | 28.94 | ↓$0.10 (-0.34%) | 28.92 | 29.19 | 245.26K |
| 2022-07-18 | 28.87 | 28.99 | ↑$0.12 (0.42%) | 28.83 | 29.26 | 364.33K |
| 2022-07-15 | 28.85 | 28.86 | ↑$0.01 (0.03%) | 28.78 | 28.88 | 311.97K |
| 2022-07-14 | 28.81 | 28.78 | ↓$0.03 (-0.10%) | 28.75 | 28.85 | 229.96K |
| 2022-07-13 | 28.82 | 28.81 | ↓$0.01 (-0.03%) | 28.76 | 28.90 | 548.49K |
| 2022-07-12 | 28.81 | 28.89 | ↑$0.08 (0.28%) | 28.76 | 28.93 | 475.37K |
Create an account or log in to view more rows.
$CDR wow
looking like it’s going to be a monster day!
$CDR omg lol
$CDR God dammit
$CDR cup and handle forming
$CDR lfg!!! So much movement ! Buy n hodl!
$CDR The squeeze is coming
$CDR Looking for this cup to breakout.
$CDR Momentum is building...
$CDR warming up
$CDR Fake dip news.