Cedar Realty Pref B

CDR_pb
🏛️ usa →
17.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.20 15.19 14.15 14.51 0.0M
2022-12-29 14.50 16.99 13.02 14.80 0.1M
2022-12-28 13.84 14.74 13.50 14.00 0.0M
2022-12-27 13.38 13.65 12.75 13.65 0.0M
2022-12-23 13.50 13.95 12.58 13.38 0.0M
2022-12-22 12.50 13.40 12.50 12.95 0.0M
2022-12-21 11.99 13.00 11.99 13.00 0.0M
2022-12-20 12.55 12.55 12.08 12.08 0.0M
2022-12-19 12.42 12.60 11.87 12.12 0.0M
2022-12-16 11.69 12.35 11.63 12.20 0.0M
2022-12-15 12.94 13.30 11.70 11.85 0.0M
2022-12-14 13.55 13.60 12.80 12.97 0.0M
2022-12-13 13.99 13.99 13.25 13.30 0.0M
2022-12-12 13.47 13.52 13.29 13.52 0.0M
2022-12-09 13.70 14.04 13.26 13.69 0.0M
2022-12-08 14.00 14.26 13.90 13.90 0.0M
2022-12-07 14.32 14.46 14.20 14.46 0.0M
2022-12-06 14.78 14.78 13.80 13.80 0.0M
2022-12-05 14.45 14.45 14.29 14.36 0.0M
2022-12-02 14.45 14.67 14.21 14.29 0.0M
2022-12-01 14.00 14.40 13.50 14.40 0.0M
2022-11-30 13.90 14.55 13.89 14.30 0.0M
2022-11-29 12.94 14.78 12.62 13.77 0.0M
2022-11-28 13.13 13.13 11.92 12.55 0.0M
2022-11-25 12.50 13.32 12.50 13.05 0.0M
2022-11-23 12.74 13.00 12.44 12.65 0.0M
2022-11-22 12.00 13.48 11.78 13.00 0.0M
2022-11-21 10.91 11.99 10.91 11.50 0.0M
2022-11-18 10.42 10.75 10.42 10.50 0.0M
2022-11-17 10.77 11.50 10.42 10.90 0.0M
2022-11-16 10.35 10.54 10.13 10.50 0.0M
2022-11-15 10.50 10.60 10.30 10.42 0.0M
2022-11-14 9.99 10.60 9.90 10.60 0.0M
2022-11-11 9.94 10.27 9.40 10.00 0.0M
2022-11-10 11.33 11.33 8.10 9.94 0.0M
2022-11-09 11.70 11.70 11.25 11.42 0.0M
2022-11-08 11.25 13.20 11.22 12.08 0.0M
2022-11-07 10.93 11.28 10.85 11.24 0.0M
2022-11-04 10.75 10.94 10.70 10.70 0.0M
2022-11-03 10.70 10.70 10.62 10.70 0.0M
2022-11-02 10.75 10.88 10.47 10.63 0.0M
2022-11-01 10.94 11.24 10.08 10.74 0.0M
2022-10-31 10.37 11.09 10.14 11.09 0.0M
2022-10-28 10.39 10.40 10.08 10.08 0.0M
2022-10-27 10.08 10.14 10.08 10.14 0.0M
2022-10-26 10.15 10.15 10.00 10.08 0.0M
2022-10-25 10.24 10.37 10.21 10.21 0.0M
2022-10-24 10.14 10.75 10.14 10.15 0.0M
2022-10-21 10.44 10.44 9.68 10.00 0.0M
2022-10-20 9.80 10.25 9.48 10.25 0.0M
2022-10-19 10.12 10.12 9.60 9.60 0.0M
2022-10-18 10.85 11.19 10.00 10.09 0.0M
2022-10-17 10.03 11.10 9.32 10.82 0.0M
2022-10-14 8.97 9.10 8.46 8.46 0.0M
2022-10-13 8.65 9.06 8.40 8.80 0.0M
2022-10-12 8.97 9.23 8.77 8.81 0.0M
2022-10-11 9.05 9.19 8.95 8.97 0.0M
2022-10-10 8.92 9.10 8.89 9.10 0.0M
2022-10-07 9.03 9.38 8.65 9.10 0.0M
2022-10-06 9.56 9.56 9.03 9.03 0.0M
2022-10-05 9.73 9.73 9.37 9.37 0.0M
2022-10-04 9.58 10.04 9.56 9.70 0.0M
2022-10-03 9.38 9.80 9.27 9.56 0.0M
2022-09-30 9.24 9.65 9.18 9.26 0.0M
2022-09-29 9.40 9.43 8.99 9.32 0.0M
2022-09-28 9.00 9.52 9.00 9.27 0.0M
2022-09-27 9.60 9.65 8.92 8.92 0.0M
2022-09-26 9.49 9.94 9.11 9.45 0.0M
2022-09-23 9.31 9.53 9.00 9.47 0.0M
2022-09-22 9.31 9.70 9.20 9.40 0.0M
2022-09-21 9.40 9.68 9.31 9.59 0.0M
2022-09-20 9.60 9.60 9.31 9.40 0.0M
2022-09-19 9.60 9.69 9.50 9.61 0.0M
2022-09-16 9.87 9.87 9.50 9.60 0.0M
2022-09-15 10.15 10.15 9.31 9.81 0.0M
2022-09-14 10.25 10.31 9.69 10.27 0.0M
2022-09-13 10.56 10.74 10.32 10.40 0.0M
2022-09-12 10.59 10.65 10.31 10.60 0.0M
2022-09-09 10.40 10.48 10.20 10.45 0.0M
2022-09-08 10.39 10.60 10.39 10.52 0.0M
2022-09-07 10.80 10.80 10.35 10.60 0.0M
2022-09-06 10.95 10.95 10.70 10.80 0.0M
2022-09-02 11.00 11.10 10.80 10.94 0.0M
2022-09-01 10.86 11.00 10.79 10.90 0.0M
2022-08-31 10.73 11.12 10.71 10.86 0.0M
2022-08-30 10.20 10.71 10.20 10.59 0.1M
2022-08-29 10.05 10.18 9.98 10.10 0.0M
2022-08-26 9.96 10.30 9.91 10.00 0.0M
2022-08-25 9.86 10.45 9.73 10.15 0.1M
2022-08-24 9.72 10.09 9.44 9.80 0.1M
2022-08-23 9.56 10.08 9.30 10.00 0.0M
2022-08-22 11.10 11.50 9.49 9.88 0.0M
2022-08-19 10.69 10.80 10.15 10.29 0.0M
2022-08-18 9.67 10.92 9.67 10.50 0.0M
2022-08-17 10.46 10.50 9.29 9.46 0.0M
2022-08-16 10.56 11.10 10.56 10.78 0.0M
2022-08-15 10.45 10.65 10.45 10.56 0.0M
2022-08-12 10.22 10.75 10.22 10.75 0.0M
2022-08-11 10.09 11.25 9.60 10.40 0.0M
2022-08-10 11.50 11.50 10.25 10.68 0.0M
2022-08-09 11.25 11.25 10.74 10.74 0.0M
2022-08-08 12.00 12.27 11.01 11.20 0.0M
2022-08-05 10.94 11.59 10.40 11.45 0.0M
2022-08-04 11.00 11.20 10.58 10.80 0.0M
2022-08-03 11.49 11.65 10.57 11.00 0.0M
2022-08-02 10.49 10.98 10.49 10.62 0.0M
2022-08-01 9.65 10.45 9.65 10.26 0.0M
2022-07-29 9.01 10.14 9.01 9.59 0.0M
2022-07-28 8.91 9.55 8.82 9.06 0.0M
2022-07-27 8.65 8.75 8.55 8.74 0.0M
2022-07-26 9.00 9.14 8.71 8.86 0.0M
2022-07-25 8.50 9.19 8.50 8.80 0.0M
2022-07-22 9.03 9.17 8.50 8.67 0.0M
2022-07-21 9.20 9.40 8.82 8.82 0.0M
2022-07-20 8.70 9.46 8.55 9.20 0.0M
2022-07-19 8.13 8.50 8.08 8.31 0.0M
2022-07-18 7.74 8.39 7.40 7.95 0.0M
2022-07-15 7.40 7.95 7.40 7.74 0.0M
2022-07-14 8.65 8.65 7.24 7.40 0.0M
2022-07-13 9.89 9.89 8.06 8.76 0.0M
2022-07-12 10.02 10.02 9.46 9.68 0.0M
2022-07-11 10.20 10.25 9.70 10.08 0.0M
2022-07-08 10.02 10.07 9.79 9.98 0.0M
2022-07-07 9.50 10.15 9.46 10.00 0.0M
2022-07-06 9.97 10.22 9.50 9.57 0.0M
2022-07-05 9.89 10.14 9.68 9.80 0.0M
2022-07-01 9.90 10.35 9.75 9.97 0.0M
2022-06-30 10.49 10.49 9.90 9.90 0.0M
2022-06-29 9.95 9.95 9.83 9.95 0.0M
2022-06-28 10.25 10.25 9.95 9.95 0.0M
2022-06-27 10.25 10.25 9.96 10.15 0.0M
2022-06-24 10.33 11.37 9.95 10.25 0.0M
2022-06-23 13.83 14.33 11.42 11.46 0.0M
2022-06-22 14.26 15.40 14.21 14.25 0.0M
2022-06-21 13.31 14.53 13.31 14.45 0.0M
2022-06-17 13.17 13.32 13.10 13.26 0.0M
2022-06-16 13.05 14.08 13.05 13.26 0.0M
2022-06-15 14.03 14.28 11.83 12.86 0.0M
2022-06-14 14.22 14.22 14.22 14.22 0.0M
2022-06-13 14.28 14.30 14.27 14.27 0.0M
2022-06-10 14.25 14.30 13.55 14.27 0.0M
2022-06-09 13.75 14.30 13.75 14.10 0.0M
2022-06-08 14.00 14.21 13.52 13.83 0.0M
2022-06-07 14.31 14.31 13.60 14.00 0.0M
2022-06-06 14.20 14.27 14.00 14.00 0.0M
2022-06-02 13.37 14.53 13.37 14.03 0.0M
2022-06-01 14.33 14.35 14.20 14.20 0.0M
2022-05-31 14.17 14.24 14.16 14.20 0.0M
2022-05-27 14.81 14.88 13.99 14.24 0.0M
2022-05-26 14.07 14.75 14.07 14.75 0.0M
2022-05-25 14.50 14.50 13.90 14.30 0.0M
2022-05-24 15.03 15.03 14.16 14.53 0.0M
2022-05-23 14.37 15.13 14.36 14.80 0.0M
2022-05-20 15.15 15.15 14.98 14.98 0.0M
2022-05-19 15.05 15.47 14.93 15.15 0.0M
2022-05-18 15.38 15.38 14.82 15.13 0.0M
2022-05-17 15.74 15.74 15.23 15.23 0.0M
2022-05-16 15.21 15.60 15.15 15.60 0.0M
2022-05-13 15.00 15.64 15.00 15.64 0.0M
2022-05-12 15.00 15.63 14.80 15.63 0.0M
2022-05-11 15.00 15.45 14.79 15.03 0.0M
2022-05-10 14.62 14.95 14.44 14.78 0.0M
2022-05-09 15.00 15.00 13.96 14.23 0.0M
2022-05-06 15.66 15.97 14.25 15.06 0.0M
2022-05-05 14.96 15.55 14.10 15.50 0.0M
2022-05-04 21.89 22.96 14.72 15.64 0.1M
2022-05-03 20.40 22.50 20.29 21.87 0.0M
2022-05-02 20.35 20.50 20.05 20.41 0.0M
2022-04-29 20.00 20.30 20.00 20.30 0.0M
2022-04-28 20.50 20.50 19.87 20.14 0.0M
2022-04-27 20.45 20.45 19.01 19.70 0.0M
2022-04-26 19.05 19.30 18.34 19.30 0.0M
2022-04-25 18.80 19.05 18.14 18.55 0.0M
2022-04-22 17.85 18.99 17.12 18.87 0.0M
2022-04-21 19.40 19.47 17.54 17.76 0.0M
2022-04-20 18.00 19.50 18.00 18.91 0.0M
2022-04-19 17.00 17.00 16.54 16.55 0.0M
2022-04-18 16.40 17.10 16.40 16.85 0.0M
2022-04-14 15.92 16.40 15.92 16.25 0.0M
2022-04-13 16.51 16.51 15.80 15.82 0.0M
2022-04-12 15.88 16.60 15.88 16.30 0.0M
2022-04-11 15.68 16.15 15.68 15.80 0.0M
2022-04-08 14.59 15.67 14.59 15.67 0.0M
2022-04-07 14.10 14.76 14.10 14.32 0.0M
2022-04-06 16.00 16.00 14.11 14.42 0.0M
2022-04-05 17.13 17.14 16.00 16.00 0.0M
2022-04-04 16.90 18.00 16.59 17.14 0.0M
2022-04-01 16.70 17.07 16.08 16.89 0.0M
2022-03-31 14.26 17.49 13.90 16.82 0.1M
2022-03-30 12.75 14.77 12.75 13.87 0.0M
2022-03-29 11.86 13.77 11.35 12.68 0.0M
2022-03-28 10.46 10.97 10.40 10.95 0.0M
2022-03-25 10.12 10.44 9.93 10.30 0.0M
2022-03-24 10.14 10.45 9.91 10.39 0.0M
2022-03-23 10.50 10.50 10.11 10.14 0.0M
2022-03-22 10.25 10.78 10.25 10.49 0.0M
2022-03-21 10.70 10.70 10.26 10.37 0.0M
2022-03-18 11.05 11.05 10.47 10.75 0.0M
2022-03-17 11.00 11.35 10.58 11.08 0.0M
2022-03-16 11.49 11.49 10.29 10.97 0.0M
2022-03-15 12.10 12.85 10.32 11.49 0.0M
2022-03-14 13.38 13.38 12.10 12.15 0.0M
2022-03-11 13.24 13.40 12.75 12.80 0.0M
2022-03-10 13.03 13.88 13.00 13.40 0.0M
2022-03-09 13.02 13.15 12.05 12.75 0.0M
2022-03-08 10.60 13.40 10.60 11.83 0.0M
2022-03-07 11.07 11.44 10.60 10.66 0.0M
2022-03-04 12.85 12.95 10.77 11.00 0.0M
2022-03-03 18.50 18.50 12.37 12.95 0.1M
2022-03-02 25.49 25.61 25.49 25.61 0.0M
2022-03-01 25.44 25.80 25.44 25.49 0.0M
2022-02-28 25.26 25.78 25.26 25.78 0.0M
2022-02-25 25.51 25.51 25.41 25.41 0.0M
2022-02-24 25.17 25.45 25.17 25.29 0.0M
2022-02-23 25.02 25.28 25.02 25.28 0.0M
2022-02-22 25.22 25.22 25.13 25.13 0.0M
2022-02-18 25.16 25.24 25.09 25.16 0.0M
2022-02-17 25.20 25.20 25.07 25.17 0.0M
2022-02-16 25.19 25.19 25.15 25.17 0.0M
2022-02-15 25.00 25.25 24.92 24.99 0.0M
2022-02-14 25.00 25.00 24.75 24.98 0.0M
2022-02-11 25.24 25.24 24.90 24.90 0.0M
2022-02-10 25.25 25.25 25.10 25.15 0.0M
2022-02-09 25.61 25.61 25.45 25.59 0.0M
2022-02-07 25.35 25.35 25.33 25.33 0.0M
2022-02-04 25.23 25.40 25.23 25.35 0.0M
2022-02-03 25.36 25.50 25.36 25.48 0.0M
2022-02-02 25.28 25.52 25.28 25.47 0.0M
2022-02-01 25.36 25.41 25.36 25.41 0.0M
2022-01-31 25.19 25.42 25.19 25.21 0.0M
2022-01-28 25.20 25.38 25.16 25.27 0.0M
2022-01-27 25.52 25.52 25.12 25.33 0.1M
2022-01-26 25.50 25.54 25.46 25.52 0.0M
2022-01-25 25.30 25.41 25.30 25.41 0.0M
2022-01-24 25.65 25.65 25.27 25.30 0.0M
2022-01-21 25.60 25.62 25.28 25.62 0.0M
2022-01-20 25.55 25.55 25.49 25.49 0.0M
2022-01-19 25.55 25.55 25.36 25.42 0.0M
2022-01-18 25.45 25.55 25.45 25.46 0.0M
2022-01-14 25.45 25.45 25.36 25.37 0.0M
2022-01-12 25.59 25.59 25.52 25.52 0.0M
2022-01-11 25.43 25.43 25.43 25.43 0.0M
2022-01-10 25.57 25.58 25.50 25.58 0.0M
2022-01-07 25.56 25.56 25.49 25.49 0.0M
2022-01-06 25.40 25.40 25.36 25.36 0.0M
2022-01-05 25.72 25.72 25.60 25.60 0.0M
2022-01-04 25.73 25.74 25.67 25.68 0.0M
2022-01-03 25.83 25.83 25.60 25.83 0.0M