Cedar Realty Trust Inc Pref Series C (CDR_pc)

CDR_pc
🏛️ Vereinigte Staaten →
16.19
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.50 12.79 12.50 12.69 0.0M
2023-12-28 12.58 12.70 12.50 12.50 0.0M
2023-12-27 12.71 12.71 12.50 12.70 0.0M
2023-12-26 12.60 12.80 12.52 12.63 0.0M
2023-12-22 12.65 12.82 12.54 12.54 0.0M
2023-12-21 12.64 12.86 12.63 12.66 0.0M
2023-12-20 12.85 12.99 12.54 12.84 0.0M
2023-12-19 12.50 13.17 12.50 12.68 0.0M
2023-12-18 12.51 12.59 12.06 12.51 0.2M
2023-12-15 12.52 12.57 12.50 12.50 0.0M
2023-12-14 12.53 12.60 12.50 12.50 0.0M
2023-12-13 12.50 12.60 12.50 12.60 0.0M
2023-12-12 12.31 12.53 12.30 12.50 0.0M
2023-12-11 12.30 12.35 12.30 12.31 0.0M
2023-12-08 12.25 12.32 12.25 12.32 0.0M
2023-12-07 12.25 12.29 12.25 12.29 0.0M
2023-12-06 12.28 12.31 12.25 12.27 0.0M
2023-12-05 12.25 12.30 12.25 12.28 0.0M
2023-12-04 12.25 12.30 12.25 12.27 0.0M
2023-12-01 12.00 12.32 12.00 12.25 0.0M
2023-11-30 12.04 12.10 12.00 12.00 0.0M
2023-11-29 12.08 12.08 12.00 12.04 0.0M
2023-11-28 12.00 12.18 12.00 12.14 0.0M
2023-11-27 12.00 12.09 12.00 12.05 0.0M
2023-11-24 12.18 12.18 12.07 12.10 0.0M
2023-11-22 12.00 12.06 12.00 12.03 0.0M
2023-11-21 11.80 12.22 11.71 12.01 0.0M
2023-11-20 11.73 11.82 11.60 11.70 0.0M
2023-11-17 11.40 11.73 11.40 11.60 0.0M
2023-11-16 11.45 11.50 11.35 11.45 0.0M
2023-11-15 11.35 11.43 11.35 11.38 0.0M
2023-11-14 11.35 11.45 11.26 11.27 0.0M
2023-11-13 11.26 11.50 11.26 11.26 0.1M
2023-11-10 11.27 11.60 11.26 11.34 0.0M
2023-11-09 10.83 11.34 10.77 10.91 0.0M
2023-11-08 11.15 11.33 10.26 11.03 0.0M
2023-11-07 10.99 11.27 10.99 11.15 0.0M
2023-11-06 10.90 11.40 10.36 10.92 0.0M
2023-11-03 10.36 11.04 10.36 10.99 0.0M
2023-11-02 10.31 10.77 10.30 10.33 0.0M
2023-11-01 10.27 10.47 10.27 10.33 0.0M
2023-10-31 10.48 10.55 10.26 10.27 0.0M
2023-10-30 10.42 10.60 10.18 10.45 0.0M
2023-10-27 10.38 10.59 10.38 10.48 0.0M
2023-10-26 10.57 10.60 10.19 10.55 0.0M
2023-10-25 10.41 10.55 10.25 10.55 0.0M
2023-10-24 10.47 10.74 10.42 10.42 0.0M
2023-10-23 10.89 11.00 10.40 10.42 0.1M
2023-10-20 10.87 11.14 10.33 10.83 0.0M
2023-10-19 11.26 11.42 10.94 11.18 0.0M
2023-10-18 10.60 11.37 10.41 11.37 0.1M
2023-10-17 10.75 11.87 10.75 11.17 0.1M
2023-10-16 10.64 11.26 10.59 10.75 0.1M
2023-10-13 11.67 11.80 11.25 11.26 0.0M
2023-10-12 12.04 12.04 11.50 11.59 0.0M
2023-10-11 11.93 12.30 11.78 11.99 0.0M
2023-10-10 11.93 12.08 11.65 11.83 0.0M
2023-10-09 11.67 12.21 11.50 11.82 0.0M
2023-10-06 12.09 12.09 11.90 11.90 0.0M
2023-10-05 12.30 12.54 11.11 11.95 0.0M
2023-10-04 12.53 12.54 12.30 12.38 0.0M
2023-10-03 12.70 12.75 12.24 12.55 0.0M
2023-10-02 12.87 12.87 12.71 12.71 0.0M
2023-09-29 12.75 12.81 12.75 12.75 0.0M
2023-09-28 12.75 12.85 12.75 12.76 0.0M
2023-09-27 12.77 12.79 12.76 12.77 0.0M
2023-09-26 12.80 12.80 12.75 12.75 0.0M
2023-09-25 12.81 12.82 12.75 12.75 0.0M
2023-09-22 12.85 12.85 12.75 12.80 0.0M
2023-09-21 12.75 12.84 12.75 12.81 0.0M
2023-09-20 12.83 12.91 12.80 12.83 0.0M
2023-09-19 12.85 12.85 12.75 12.75 0.0M
2023-09-18 12.99 12.99 12.79 12.81 0.0M
2023-09-15 12.84 12.84 12.75 12.78 0.0M
2023-09-14 12.74 12.86 12.74 12.80 0.0M
2023-09-13 12.85 12.85 12.65 12.79 0.0M
2023-09-12 12.75 12.92 12.75 12.92 0.0M
2023-09-11 12.99 12.99 12.86 12.92 0.0M
2023-09-08 12.89 12.89 12.62 12.72 0.0M
2023-09-07 12.89 12.89 12.50 12.60 0.0M
2023-09-06 12.74 12.75 12.50 12.64 0.0M
2023-09-05 12.99 12.99 12.51 12.63 0.0M
2023-09-01 12.90 12.99 12.75 12.75 0.0M
2023-08-31 12.50 12.93 12.50 12.50 0.0M
2023-08-30 12.09 12.83 11.59 12.50 0.0M
2023-08-29 13.20 13.25 12.75 12.98 0.0M
2023-08-28 13.28 13.38 13.18 13.18 0.0M
2023-08-25 13.09 13.41 13.09 13.22 0.0M
2023-08-24 13.25 13.25 12.69 13.10 0.0M
2023-08-23 13.00 13.11 12.76 13.09 0.0M
2023-08-22 12.90 13.00 12.31 12.90 0.0M
2023-08-21 12.60 12.88 12.30 12.41 0.0M
2023-08-18 12.73 12.94 12.52 12.53 0.0M
2023-08-17 13.08 13.08 12.80 12.81 0.0M
2023-08-16 12.98 12.99 12.81 12.95 0.0M
2023-08-15 13.11 13.27 12.81 12.98 0.0M
2023-08-14 13.81 13.90 13.26 13.35 0.0M
2023-08-11 13.97 13.98 13.65 13.86 0.0M
2023-08-10 13.63 14.38 13.62 13.90 0.0M
2023-08-09 14.56 14.69 14.00 14.00 0.0M
2023-08-08 14.98 15.15 14.90 14.91 0.0M
2023-08-07 14.54 14.99 14.54 14.88 0.0M
2023-08-04 14.52 14.91 14.52 14.74 0.0M
2023-08-03 14.55 14.79 14.55 14.73 0.0M
2023-08-02 14.77 14.77 14.34 14.34 0.0M
2023-08-01 14.63 14.77 14.17 14.77 0.0M
2023-07-31 14.44 14.85 14.44 14.79 0.0M
2023-07-28 14.74 14.74 14.24 14.58 0.0M
2023-07-27 14.48 14.56 14.33 14.33 0.0M
2023-07-26 14.14 14.40 13.84 14.15 0.0M
2023-07-25 13.70 14.12 13.59 14.10 0.0M
2023-07-24 13.33 14.25 13.30 13.64 0.0M
2023-07-21 12.92 13.30 12.91 13.27 0.0M
2023-07-20 12.70 12.87 12.61 12.87 0.0M
2023-07-19 12.70 12.97 12.50 12.70 0.0M
2023-07-18 12.56 12.70 12.50 12.69 0.0M
2023-07-17 12.45 12.61 12.35 12.35 0.0M
2023-07-14 12.59 12.60 12.31 12.47 0.0M
2023-07-13 12.32 12.50 12.25 12.41 0.0M
2023-07-12 12.70 12.70 12.20 12.43 0.0M
2023-07-11 12.52 12.77 12.20 12.20 0.0M
2023-07-10 12.25 12.51 12.10 12.29 0.0M
2023-07-07 12.75 12.75 12.03 12.03 0.0M
2023-07-06 12.50 12.50 12.18 12.25 0.0M
2023-07-05 12.80 12.80 12.50 12.50 0.0M
2023-07-03 12.65 12.95 11.86 12.77 0.0M
2023-06-30 11.63 12.97 11.63 12.96 0.1M
2023-06-29 11.70 11.78 11.56 11.62 0.0M
2023-06-28 11.57 11.84 11.57 11.70 0.0M
2023-06-27 11.85 11.85 11.64 11.66 0.0M
2023-06-26 11.55 11.85 11.48 11.67 0.0M
2023-06-23 11.43 11.55 11.37 11.54 0.0M
2023-06-22 11.39 11.44 11.27 11.44 0.0M
2023-06-21 11.32 11.44 11.25 11.43 0.0M
2023-06-20 11.45 11.45 11.00 11.25 0.0M
2023-06-16 11.45 11.45 11.25 11.25 0.0M
2023-06-15 11.45 11.45 11.00 11.25 0.0M
2023-06-14 11.44 11.45 11.21 11.30 0.0M
2023-06-13 11.39 11.46 11.23 11.32 0.0M
2023-06-12 11.28 11.45 11.25 11.39 0.0M
2023-06-09 11.17 11.24 11.17 11.24 0.0M
2023-06-08 11.24 11.24 11.13 11.18 0.0M
2023-06-07 11.28 11.28 11.14 11.18 0.0M
2023-06-06 11.27 11.27 11.00 11.17 0.0M
2023-06-05 11.35 11.35 11.14 11.14 0.0M
2023-06-02 11.20 11.33 11.20 11.33 0.0M
2023-06-01 11.11 11.35 11.11 11.25 0.0M
2023-05-31 11.35 11.35 11.08 11.25 0.0M
2023-05-30 11.48 11.48 11.01 11.31 0.0M
2023-05-26 10.96 11.49 10.96 11.40 0.0M
2023-05-25 11.27 11.34 10.98 11.11 0.0M
2023-05-24 11.48 11.49 11.06 11.25 0.0M
2023-05-23 11.45 11.45 10.80 10.99 0.0M
2023-05-22 11.20 11.20 11.05 11.10 0.0M
2023-05-19 11.58 11.58 11.20 11.22 0.0M
2023-05-18 11.59 11.61 11.35 11.61 0.0M
2023-05-17 11.50 11.50 11.25 11.39 0.0M
2023-05-16 11.19 11.64 11.19 11.27 0.0M
2023-05-15 11.90 11.90 11.09 11.09 0.0M
2023-05-12 11.41 11.80 11.35 11.41 0.0M
2023-05-11 11.65 11.76 11.36 11.41 0.0M
2023-05-10 11.50 11.87 11.41 11.73 0.0M
2023-05-09 11.34 12.00 11.34 11.58 0.0M
2023-05-08 12.10 12.10 12.03 12.07 0.0M
2023-05-05 12.05 12.05 11.81 12.00 0.0M
2023-05-04 12.00 12.05 12.00 12.03 0.0M
2023-05-03 12.15 12.25 12.00 12.03 0.0M
2023-05-02 11.90 12.15 11.89 12.05 0.0M
2023-05-01 11.89 12.26 11.85 11.89 0.0M
2023-04-28 11.96 12.25 11.70 11.77 0.0M
2023-04-27 11.90 12.00 11.80 11.89 0.0M
2023-04-26 11.73 11.96 11.70 11.77 0.0M
2023-04-25 11.80 11.85 11.51 11.68 0.0M
2023-04-24 11.67 11.99 11.55 11.72 0.0M
2023-04-21 11.30 11.69 11.30 11.55 0.0M
2023-04-20 11.54 11.54 11.25 11.25 0.0M
2023-04-19 11.45 11.45 11.39 11.44 0.0M
2023-04-18 11.65 11.69 11.41 11.46 0.0M
2023-04-17 11.58 11.85 11.40 11.45 0.0M
2023-04-14 11.55 11.69 11.30 11.69 0.0M
2023-04-13 11.59 11.65 11.34 11.60 0.0M
2023-04-12 11.46 11.64 11.06 11.43 0.0M
2023-04-11 11.30 11.69 11.22 11.50 0.0M
2023-04-10 11.40 11.71 11.22 11.44 0.0M
2023-04-06 11.25 11.34 11.20 11.24 0.0M
2023-04-05 11.26 11.42 11.25 11.26 0.0M
2023-04-04 11.25 11.60 11.25 11.27 0.0M
2023-04-03 11.80 11.80 11.16 11.36 0.0M
2023-03-31 11.40 11.95 11.40 11.78 0.0M
2023-03-30 11.57 11.57 11.40 11.48 0.0M
2023-03-29 11.23 11.52 11.23 11.52 0.0M
2023-03-28 11.10 11.25 11.10 11.25 0.0M
2023-03-27 11.10 11.25 11.10 11.22 0.0M
2023-03-24 11.20 11.20 11.00 11.20 0.0M
2023-03-23 11.35 11.64 10.93 11.20 0.0M
2023-03-22 11.40 11.68 11.30 11.32 0.0M
2023-03-21 11.30 11.47 11.08 11.26 0.0M
2023-03-20 11.50 11.50 11.17 11.38 0.0M
2023-03-17 11.71 11.80 11.50 11.52 0.0M
2023-03-16 11.31 11.88 11.22 11.46 0.0M
2023-03-15 11.20 11.31 10.85 10.96 0.0M
2023-03-14 11.35 11.76 11.12 11.25 0.0M
2023-03-13 11.60 11.60 10.85 11.17 0.0M
2023-03-10 11.86 12.00 11.60 11.61 0.0M
2023-03-09 11.99 12.00 11.84 11.91 0.0M
2023-03-08 12.00 12.00 11.90 11.94 0.0M
2023-03-07 12.04 12.10 11.84 12.04 0.0M
2023-03-06 11.90 12.03 11.79 11.98 0.0M
2023-03-03 12.00 12.10 11.66 11.77 0.0M
2023-03-02 11.79 12.12 11.79 12.00 0.0M
2023-03-01 12.04 12.19 11.56 11.79 0.0M
2023-02-28 11.88 12.25 11.73 12.25 0.0M
2023-02-27 11.91 12.00 11.73 11.86 0.0M
2023-02-24 11.95 11.95 11.73 11.76 0.0M
2023-02-23 12.06 12.20 11.67 11.99 0.0M
2023-02-22 11.93 12.09 11.71 12.00 0.0M
2023-02-21 11.98 11.98 11.56 11.71 0.0M
2023-02-17 12.04 12.05 11.75 12.05 0.0M
2023-02-16 12.05 12.13 11.75 12.13 0.0M
2023-02-15 11.97 12.13 11.97 12.10 0.0M
2023-02-14 11.94 12.00 11.73 11.98 0.0M
2023-02-13 11.80 12.25 11.64 11.82 0.0M
2023-02-10 12.15 12.15 11.50 11.94 0.0M
2023-02-09 12.10 12.45 11.24 12.07 0.0M
2023-02-08 12.51 12.58 12.47 12.49 0.0M
2023-02-07 12.50 12.59 12.38 12.50 0.0M
2023-02-06 12.53 12.62 12.50 12.50 0.0M
2023-02-03 12.35 12.64 12.24 12.39 0.0M
2023-02-02 12.29 12.64 12.20 12.43 0.0M
2023-02-01 12.38 12.61 12.12 12.12 0.0M
2023-01-31 12.41 12.42 12.12 12.31 0.0M
2023-01-30 12.34 12.61 12.30 12.33 0.0M
2023-01-27 12.50 12.50 12.06 12.19 0.0M
2023-01-26 12.60 12.60 12.19 12.19 0.0M
2023-01-25 12.39 12.62 12.35 12.46 0.0M
2023-01-24 12.80 12.80 12.13 12.28 0.0M
2023-01-23 12.74 13.15 12.16 12.57 0.0M
2023-01-20 12.96 13.14 12.48 12.48 0.0M
2023-01-19 13.55 13.55 12.05 12.12 0.0M
2023-01-18 13.99 14.28 13.50 13.55 0.0M
2023-01-17 13.78 13.97 13.62 13.95 0.0M
2023-01-13 13.31 13.92 13.18 13.61 0.0M
2023-01-12 12.95 13.64 12.66 13.18 0.0M
2023-01-11 13.00 13.13 12.80 12.95 0.0M
2023-01-10 12.98 12.99 12.62 12.69 0.0M
2023-01-09 12.98 12.98 12.60 12.95 0.0M
2023-01-06 12.73 13.93 12.73 13.10 0.0M
2023-01-05 12.33 12.79 12.33 12.55 0.0M
2023-01-04 12.01 12.48 11.97 12.46 0.0M
2023-01-03 11.76 12.32 11.35 11.91 0.0M